AMETEK Solidstate Controls (NY: AME )

113.50 +4.54 (+4.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.34 60.94 60.34 60.57 2,045,268 +0.57(+0.95%)
Jun 29, 2017 60.67 60.81 59.56 60.00 1,839,457 -0.57(-0.94%)
Jun 28, 2017 60.45 60.81 60.23 60.57 848,589 +0.48(+0.80%)
Jun 27, 2017 60.32 60.42 60.09 60.09 773,088 -0.33(-0.55%)
Jun 26, 2017 60.71 60.99 60.24 60.42 1,159,988 -0.01(-0.02%)
Jun 23, 2017 60.54 60.73 60.38 60.43 1,653,165 -0.15(-0.25%)
Jun 22, 2017 60.54 60.83 60.26 60.58 994,424 +0.07(+0.12%)
Jun 21, 2017 61.84 61.87 60.45 60.51 1,984,142 -1.36(-2.20%)
Jun 20, 2017 62.69 62.75 61.83 61.87 977,878 -0.99(-1.57%)
Jun 19, 2017 62.54 62.89 62.33 62.86 707,484 +0.53(+0.85%)
Jun 16, 2017 62.29 62.62 61.94 62.33 1,464,379 +0.12(+0.19%)
Jun 15, 2017 61.17 62.24 61.10 62.21 783,269 +0.67(+1.09%)
Jun 14, 2017 62.07 62.12 61.43 61.54 900,625 -0.51(-0.82%)
Jun 13, 2017 61.88 62.26 61.72 62.05 586,458 +0.29(+0.47%)
Jun 12, 2017 62.34 62.67 61.67 61.76 1,200,762 -0.62(-0.99%)
Jun 09, 2017 62.06 62.86 61.97 62.38 1,580,906 +0.42(+0.68%)
Jun 08, 2017 62.02 61.25 61.96 1,190,331 +0.43(+0.70%)
Jun 07, 2017 61.66 61.83 61.23 61.53 1,070,433 +0.03(+0.05%)
Jun 06, 2017 61.38 61.76 61.25 61.50 1,256,126 -0.30(-0.49%)
Jun 05, 2017 61.87 62.13 61.67 61.80 741,885 -0.06(-0.10%)
Jun 02, 2017 61.59 62.19 61.36 61.86 1,186,111 +0.35(+0.57%)
Jun 01, 2017 61.20 61.75 60.83 61.51 1,627,065 +0.49(+0.80%)
May 31, 2017 60.89 61.09 60.25 61.02 1,315,487 +0.22(+0.36%)
May 30, 2017 60.65 60.87 60.42 60.80 732,382 -0.07(-0.11%)
May 26, 2017 60.95 61.27 60.73 60.87 569,437 -0.22(-0.36%)
May 25, 2017 61.12 61.37 60.87 61.09 873,734 +0.10(+0.16%)
May 24, 2017 60.83 61.30 60.63 60.99 1,175,913 +0.43(+0.71%)
May 23, 2017 60.74 60.87 60.44 60.56 1,195,733 -0.02(-0.03%)
May 22, 2017 60.28 60.82 60.14 60.58 1,016,714 +0.52(+0.87%)
May 19, 2017 59.50 60.37 59.36 60.06 1,455,643 +0.92(+1.56%)
May 18, 2017 59.00 59.58 58.73 59.14 2,145,802 -0.33(-0.55%)
May 17, 2017 59.81 59.79 59.05 59.47 1,649,014 -0.34(-0.57%)
May 16, 2017 59.72 59.95 59.43 59.81 857,430 +0.09(+0.15%)
May 15, 2017 59.69 59.93 59.47 59.72 1,138,460 +0.25(+0.42%)
May 12, 2017 59.65 59.83 59.29 59.47 1,157,965 -0.38(-0.63%)
May 11, 2017 59.62 59.88 59.18 59.85 1,287,612 -0.10(-0.17%)
May 10, 2017 59.96 60.20 59.64 59.95 965,249 -0.35(-0.58%)
May 09, 2017 59.79 60.42 59.78 60.30 1,056,134 +0.37(+0.62%)
May 08, 2017 60.11 60.32 59.80 59.93 1,475,975 -0.26(-0.43%)
May 05, 2017 60.42 60.66 60.12 60.19 2,398,465 -0.20(-0.33%)
May 04, 2017 60.00 60.69 59.91 60.39 2,431,809 +0.48(+0.80%)
May 03, 2017 58.90 60.43 58.90 59.91 3,772,490 +0.88(+1.49%)
May 02, 2017 57.51 59.53 57.44 59.03 4,209,975 +1.44(+2.50%)
May 01, 2017 57.39 57.64 56.66 57.59 3,254,985 +0.39(+0.68%)
Apr 28, 2017 57.23 57.59 56.95 57.20 2,095,275 -0.06(-0.10%)
Apr 27, 2017 57.11 57.56 56.96 57.26 1,391,787 +0.16(+0.28%)
Apr 26, 2017 57.12 57.45 57.02 57.10 2,058,030 +0.07(+0.12%)
Apr 25, 2017 56.94 57.33 56.69 57.03 1,810,673 +0.45(+0.80%)
Apr 24, 2017 55.53 56.66 55.28 56.58 2,501,791 +1.74(+3.17%)
Apr 21, 2017 54.80 55.17 54.76 54.84 2,092,843 +0.07(+0.13%)
Apr 20, 2017 54.19 54.88 54.11 54.77 1,658,893 +0.91(+1.69%)
Apr 19, 2017 54.15 54.39 53.71 53.86 1,130,364 -0.12(-0.22%)
Apr 18, 2017 53.78 54.21 53.65 53.98 1,211,643 +0.01(+0.02%)
Apr 17, 2017 53.50 53.98 53.32 53.97 1,173,377 +0.77(+1.45%)
Apr 13, 2017 53.35 53.79 53.19 53.20 1,736,781 -0.32(-0.60%)
Apr 12, 2017 54.35 54.49 53.47 53.52 2,351,458 -0.97(-1.78%)
Apr 11, 2017 54.41 54.55 53.94 54.49 694,399 -0.02(-0.04%)
Apr 10, 2017 54.13 54.86 54.13 54.51 834,991 +0.36(+0.66%)
Apr 07, 2017 54.12 54.28 53.92 54.15 1,408,454 -0.06(-0.11%)
Apr 06, 2017 53.73 54.43 53.66 54.21 1,054,401 +0.52(+0.97%)
Apr 05, 2017 54.06 54.53 53.59 53.69 1,099,235 -0.07(-0.13%)
Apr 04, 2017 53.59 53.92 53.50 53.76 877,560 +0.09(+0.17%)
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.