AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.77 46.03 45.43 45.68 1,414,960 -0.01(-0.02%)
May 27, 2016 45.77 45.69 45.69 45.69 675,487 +0.03(+0.06%)
May 26, 2016 45.72 45.99 45.55 45.66 760,117 -0.12(-0.27%)
May 25, 2016 45.85 45.99 45.59 45.79 1,163,661 +0.19(+0.42%)
May 24, 2016 45.64 45.85 45.47 45.60 2,838,610 +0.19(+0.42%)
May 23, 2016 45.41 45.66 45.07 45.41 1,054,548 +0.00(+0.00%)
May 20, 2016 45.25 45.58 45.01 45.41 1,173,545 +0.48(+1.06%)
May 19, 2016 45.04 45.17 44.54 44.93 1,701,382 -0.46(-1.01%)
May 18, 2016 44.94 45.56 44.66 45.39 2,026,720 +0.41(+0.91%)
May 17, 2016 44.74 45.32 44.60 44.98 2,047,243 +0.11(+0.23%)
May 16, 2016 44.17 45.01 44.13 44.87 1,988,872 +0.62(+1.40%)
May 13, 2016 44.70 44.96 43.97 44.25 1,559,681 -0.64(-1.43%)
May 12, 2016 44.91 45.20 44.47 44.89 1,247,185 +0.08(+0.17%)
May 11, 2016 44.85 45.14 44.66 44.81 2,526,884 -0.11(-0.23%)
May 10, 2016 44.38 45.02 44.18 44.92 1,781,585 +0.68(+1.53%)
May 09, 2016 44.65 44.71 43.99 44.24 1,435,061 -0.41(-0.92%)
May 06, 2016 44.49 44.73 43.94 44.65 1,290,529 +0.10(+0.21%)
May 05, 2016 44.87 45.21 44.51 44.56 1,444,903 -0.31(-0.68%)
May 04, 2016 45.27 45.41 44.70 44.86 2,032,126 -0.74(-1.61%)
May 03, 2016 46.04 46.22 45.43 45.60 1,526,595 -0.70(-1.51%)
May 02, 2016 45.96 46.54 45.96 46.29 1,574,417 +0.35(+0.77%)
Apr 29, 2016 45.70 46.59 45.59 45.94 3,410,779 -0.01(-0.02%)
Apr 28, 2016 46.52 46.79 45.10 45.95 8,854,521 -4.05(-8.10%)
Apr 27, 2016 49.29 50.25 49.26 50.00 1,746,506 +0.71(+1.43%)
Apr 26, 2016 48.88 49.34 48.62 49.29 1,296,047 +0.53(+1.10%)
Apr 25, 2016 48.71 48.87 48.47 48.76 996,184 -0.10(-0.20%)
Apr 22, 2016 48.58 48.94 48.48 48.85 1,062,842 +0.17(+0.35%)
Apr 21, 2016 48.58 48.75 48.43 48.68 1,015,828 +0.01(+0.02%)
Apr 20, 2016 48.45 48.90 48.36 48.67 1,319,987 -0.04(-0.08%)
Apr 19, 2016 48.44 48.82 48.26 48.71 1,431,330 +0.49(+1.01%)
Apr 18, 2016 48.00 48.32 47.95 48.22 845,347 -0.05(-0.10%)
Apr 15, 2016 48.42 48.55 48.20 48.27 961,692 -0.14(-0.30%)
Apr 14, 2016 48.72 48.80 48.34 48.42 1,153,200 -0.19(-0.39%)
Apr 13, 2016 48.14 48.64 47.85 48.61 1,174,129 +0.82(+1.72%)
Apr 12, 2016 47.28 47.94 47.10 47.78 919,467 +0.51(+1.07%)
Apr 11, 2016 47.46 47.72 46.99 47.28 1,282,914 -0.04(-0.08%)
Apr 08, 2016 47.26 47.51 47.07 47.32 1,176,857 +0.48(+1.02%)
Apr 07, 2016 46.39 47.09 46.34 46.84 1,681,493 +0.08(+0.16%)
Apr 06, 2016 46.67 46.79 46.22 46.76 795,659 +0.11(+0.23%)
Apr 05, 2016 46.81 47.12 46.53 46.66 822,457 -0.46(-0.97%)
Apr 04, 2016 47.93 47.93 46.98 47.12 1,355,443 -0.75(-1.58%)
Apr 01, 2016 47.59 47.92 47.00 47.87 877,375 +0.12(+0.26%)
Mar 31, 2016 47.92 48.04 47.38 47.75 1,298,452 -0.32(-0.68%)
Mar 30, 2016 47.90 48.39 47.82 48.07 1,958,321 +0.56(+1.19%)
Mar 29, 2016 46.85 47.55 46.52 47.51 1,245,311 +0.45(+0.95%)
Mar 28, 2016 46.85 47.13 46.63 47.06 947,137 +0.18(+0.39%)
Mar 24, 2016 46.90 46.88 46.88 46.88 898,975 -0.27(-0.57%)
Mar 23, 2016 47.55 47.64 47.00 47.14 747,701 -0.40(-0.84%)
Mar 22, 2016 47.70 47.80 47.34 47.55 961,009 -0.12(-0.26%)
Mar 21, 2016 47.91 48.04 47.35 47.67 837,456 -0.25(-0.52%)
Mar 18, 2016 47.65 48.03 47.52 47.92 2,451,160 +0.24(+0.50%)
Mar 17, 2016 46.66 47.84 46.64 47.68 2,223,289 +1.08(+2.32%)
Mar 16, 2016 46.06 46.79 45.91 46.60 1,706,762 +0.27(+0.58%)
Mar 15, 2016 45.91 46.35 45.65 46.33 1,558,071 +0.07(+0.14%)
Mar 14, 2016 45.78 46.42 44.64 46.27 1,985,118 +0.43(+0.94%)
Mar 11, 2016 45.66 45.87 45.33 45.84 1,411,265 +0.64(+1.41%)
Mar 10, 2016 45.45 45.57 44.64 45.20 1,527,514 -0.24(-0.52%)
Mar 09, 2016 45.63 45.76 45.33 45.44 978,763 -0.08(-0.17%)
Mar 08, 2016 45.59 45.89 45.39 45.51 1,654,194 -0.41(-0.89%)
Mar 07, 2016 45.71 46.09 45.67 45.92 875,409 +0.03(+0.06%)
Mar 04, 2016 45.91 46.30 45.67 45.89 1,054,420 -0.09(-0.19%)
Mar 03, 2016 45.75 46.00 45.29 45.98 972,411 +0.34(+0.75%)
Mar 02, 2016 45.62 45.74 45.28 45.64 1,211,483 -0.05(-0.10%)
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.