AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.91 48.18 47.56 47.82 1,351,726 -0.01(-0.02%)
May 27, 2016 47.91 47.83 47.83 47.83 645,300 +0.03(+0.06%)
May 26, 2016 47.86 48.14 47.68 47.80 726,148 -0.13(-0.27%)
May 25, 2016 47.99 48.14 47.72 47.93 1,111,657 +0.20(+0.42%)
May 24, 2016 47.77 48.00 47.60 47.73 2,711,753 +0.20(+0.42%)
May 23, 2016 47.53 47.80 47.18 47.53 1,007,421 +0.00(+0.00%)
May 20, 2016 47.37 47.71 47.12 47.53 1,121,100 +0.50(+1.06%)
May 19, 2016 47.15 47.28 46.62 47.03 1,625,348 -0.48(-1.01%)
May 18, 2016 47.04 47.69 46.74 47.51 1,936,146 +0.43(+0.91%)
May 17, 2016 46.83 47.44 46.69 47.08 1,955,752 +0.11(+0.23%)
May 16, 2016 46.24 47.12 46.19 46.97 1,899,990 +0.65(+1.40%)
May 13, 2016 46.79 47.06 46.03 46.32 1,489,979 -0.67(-1.43%)
May 12, 2016 47.01 47.31 46.55 46.99 1,191,449 +0.08(+0.17%)
May 11, 2016 46.95 47.25 46.75 46.91 2,413,958 -0.11(-0.23%)
May 10, 2016 46.46 47.13 46.25 47.02 1,701,966 +0.71(+1.53%)
May 09, 2016 46.74 46.80 46.05 46.31 1,370,929 -0.43(-0.92%)
May 06, 2016 46.57 46.82 46.00 46.74 1,232,856 +0.10(+0.21%)
May 05, 2016 46.97 47.33 46.59 46.64 1,380,331 -0.32(-0.68%)
May 04, 2016 47.39 47.53 46.79 46.96 1,941,311 -0.77(-1.61%)
May 03, 2016 48.19 48.38 47.56 47.73 1,458,372 -0.73(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.