AMETEK Solidstate Controls (NY: AME )

138.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.87 51.07 50.18 50.21 1,213,717 -0.77(-1.51%)
Sep 29, 2014 51.39 51.42 50.80 50.98 1,772,021 -1.03(-1.98%)
Sep 26, 2014 50.64 52.05 50.58 52.01 1,586,986 +1.43(+2.83%)
Sep 25, 2014 51.09 51.19 50.40 50.58 692,519 -0.75(-1.46%)
Sep 24, 2014 50.78 51.37 50.55 51.33 1,004,744 +0.57(+1.12%)
Sep 23, 2014 51.41 51.54 50.72 50.76 1,000,198 -0.69(-1.34%)
Sep 22, 2014 52.02 52.03 51.25 51.45 780,145 -0.71(-1.36%)
Sep 19, 2014 52.26 52.49 52.00 52.16 1,144,801 +0.21(+0.40%)
Sep 18, 2014 51.97 52.13 51.77 51.95 1,060,190 +0.17(+0.33%)
Sep 17, 2014 51.88 52.16 51.54 51.78 993,864 +0.06(+0.12%)
Sep 16, 2014 51.77 51.88 51.51 51.72 674,593 -0.05(-0.10%)
Sep 15, 2014 52.00 52.08 51.63 51.77 531,721 -0.33(-0.63%)
Sep 12, 2014 52.47 52.51 51.97 52.10 480,692 -0.58(-1.10%)
Sep 11, 2014 52.58 52.80 52.40 52.68 331,522 -0.10(-0.19%)
Sep 10, 2014 52.44 52.94 52.41 52.78 454,507 +0.36(+0.69%)
Sep 09, 2014 52.92 53.01 52.39 52.42 526,279 -0.60(-1.13%)
Sep 08, 2014 53.19 53.49 52.87 53.02 521,032 -0.13(-0.24%)
Sep 05, 2014 52.76 53.27 52.45 53.15 1,330,685 +0.25(+0.47%)
Sep 04, 2014 52.97 53.44 52.70 52.90 618,949 +0.12(+0.23%)
Sep 03, 2014 53.14 53.33 52.63 52.78 779,037 -0.09(-0.17%)
Sep 02, 2014 53.13 53.34 52.67 52.87 792,700 -0.07(-0.13%)
Aug 29, 2014 53.15 52.94 52.94 52.94 569,900 -0.03(-0.06%)
Aug 28, 2014 52.55 53.00 52.32 52.97 546,001 +0.14(+0.26%)
Aug 27, 2014 52.97 53.08 52.57 52.83 565,479 -0.09(-0.17%)
Aug 26, 2014 53.11 53.20 52.90 52.92 378,810 -0.26(-0.49%)
Aug 25, 2014 53.18 53.27 52.95 53.18 383,792 +0.23(+0.43%)
Aug 22, 2014 53.06 53.13 52.71 52.95 483,896 -0.17(-0.32%)
Aug 21, 2014 53.17 53.20 52.80 53.12 489,603 -0.03(-0.06%)
Aug 20, 2014 52.74 53.24 52.69 53.15 802,471 +0.46(+0.87%)
Aug 19, 2014 52.38 52.71 52.22 52.69 614,415 +0.30(+0.57%)
Aug 18, 2014 51.80 52.39 51.71 52.39 795,523 +0.98(+1.91%)
Aug 15, 2014 51.78 51.82 50.99 51.41 562,786 -0.12(-0.23%)
Aug 14, 2014 51.66 51.76 51.49 51.53 886,960 -0.06(-0.12%)
Aug 13, 2014 51.56 51.63 51.34 51.59 1,042,590 +0.31(+0.60%)
Aug 12, 2014 51.21 51.65 51.00 51.28 767,217 -0.15(-0.29%)
Aug 11, 2014 51.76 51.91 51.28 51.43 977,942 -0.26(-0.50%)
Aug 08, 2014 50.77 51.49 50.58 51.69 1,196,136 +1.20(+2.38%)
Aug 07, 2014 51.17 51.26 50.44 50.49 1,113,964 -0.36(-0.71%)
Aug 06, 2014 50.66 51.03 50.41 50.85 1,383,941 -0.12(-0.24%)
Aug 05, 2014 50.80 51.60 50.16 50.97 3,538,043 +1.86(+3.79%)
Aug 04, 2014 48.74 49.25 48.41 49.11 1,341,041 +0.57(+1.17%)
Aug 01, 2014 48.57 48.78 47.95 48.54 1,775,338 -0.15(-0.31%)
Jul 31, 2014 49.82 50.01 48.60 48.69 1,830,801 -1.49(-2.97%)
Jul 30, 2014 50.86 50.99 49.90 50.18 1,587,432 -0.56(-1.10%)
Jul 29, 2014 51.37 51.54 50.72 50.74 1,090,088 -0.70(-1.36%)
Jul 28, 2014 51.52 51.63 50.89 51.44 616,290 -0.11(-0.21%)
Jul 25, 2014 51.68 51.76 51.23 51.55 484,721 -0.23(-0.44%)
Jul 24, 2014 51.96 52.13 51.61 51.78 513,405 -0.10(-0.19%)
Jul 23, 2014 52.25 52.25 51.81 51.88 407,902 -0.28(-0.54%)
Jul 22, 2014 52.24 52.40 52.05 52.16 685,437 +0.20(+0.38%)
Jul 21, 2014 51.88 52.20 51.71 51.96 481,314 -0.17(-0.33%)
Jul 18, 2014 51.77 52.15 51.68 52.13 678,955 +0.46(+0.89%)
Jul 17, 2014 52.55 52.65 51.60 51.67 877,713 -1.18(-2.23%)
Jul 16, 2014 53.00 53.15 52.66 52.85 626,856 -0.01(-0.02%)
Jul 15, 2014 52.66 52.98 52.55 52.86 1,164,388 +0.31(+0.59%)
Jul 14, 2014 52.64 52.80 52.39 52.55 676,340 +0.31(+0.59%)
Jul 11, 2014 52.23 52.43 51.82 52.24 786,463 +0.07(+0.13%)
Jul 10, 2014 52.15 52.33 51.94 52.17 607,986 -0.35(-0.67%)
Jul 09, 2014 52.71 52.92 52.34 52.52 699,172 -0.10(-0.19%)
Jul 08, 2014 52.66 52.75 52.30 52.62 622,752 -0.14(-0.27%)
Jul 07, 2014 53.04 53.06 52.69 52.76 595,378 -0.38(-0.72%)
Jul 03, 2014 52.82 53.14 53.14 53.14 410,100 +0.58(+1.10%)
Jul 02, 2014 52.62 52.77 52.27 52.56 1,009,599 -0.23(-0.44%)
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.