AMETEK Solidstate Controls (NY: AME )

128.33 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.19 52.67 52.13 52.42 2,227,830 +0.02(+0.04%)
Apr 29, 2015 51.83 52.68 51.23 52.40 1,867,209 +0.09(+0.17%)
Apr 28, 2015 52.10 52.32 51.95 52.31 1,119,834 +0.06(+0.11%)
Apr 27, 2015 52.44 52.66 52.16 52.25 930,250 -0.08(-0.15%)
Apr 24, 2015 52.71 52.72 51.95 52.33 473,654 -0.36(-0.68%)
Apr 23, 2015 52.25 52.77 52.16 52.69 708,611 +0.34(+0.65%)
Apr 22, 2015 52.09 52.43 51.58 52.35 830,058 +0.28(+0.54%)
Apr 21, 2015 52.21 52.33 51.65 52.07 935,982 +0.01(+0.02%)
Apr 20, 2015 51.97 52.40 51.96 52.06 804,918 +0.35(+0.68%)
Apr 17, 2015 52.43 52.43 51.55 51.71 940,713 -1.10(-2.08%)
Apr 16, 2015 53.05 53.07 52.56 52.81 850,884 -0.50(-0.94%)
Apr 15, 2015 53.18 53.50 53.07 53.31 1,300,550 +0.32(+0.60%)
Apr 14, 2015 52.81 53.13 52.65 52.99 957,054 +0.10(+0.19%)
Apr 13, 2015 53.43 53.63 52.82 52.89 645,467 -0.63(-1.18%)
Apr 10, 2015 53.61 53.61 53.21 53.52 1,043,807 +0.12(+0.22%)
Apr 09, 2015 53.11 53.52 52.97 53.40 640,342 +0.20(+0.38%)
Apr 08, 2015 53.02 53.22 52.74 53.20 844,473 +0.16(+0.30%)
Apr 07, 2015 52.91 53.20 52.82 53.04 1,034,822 +0.12(+0.23%)
Apr 06, 2015 52.21 53.12 52.07 52.92 1,008,046 +0.52(+0.99%)
Apr 02, 2015 52.43 52.40 52.40 52.40 648,700 +0.12(+0.23%)
Apr 01, 2015 52.19 52.54 52.04 52.28 1,607,967 -0.26(-0.49%)
Mar 31, 2015 52.72 52.79 52.41 52.54 1,136,795 -0.43(-0.81%)
Mar 30, 2015 52.04 53.04 52.01 52.97 1,337,159 +1.16(+2.24%)
Mar 27, 2015 51.73 51.96 51.49 51.81 1,332,062 -0.04(-0.08%)
Mar 26, 2015 51.75 52.00 51.55 51.85 1,938,692 -0.15(-0.29%)
Mar 25, 2015 53.37 53.46 51.98 52.00 1,569,076 -1.21(-2.27%)
Mar 24, 2015 53.57 53.79 53.21 53.21 680,883 -0.45(-0.84%)
Mar 23, 2015 54.00 54.00 53.37 53.66 878,346 -0.14(-0.26%)
Mar 20, 2015 53.25 53.85 53.21 53.80 1,855,850 +0.70(+1.32%)
Mar 19, 2015 53.34 53.42 52.73 53.10 773,239 -0.62(-1.15%)
Mar 18, 2015 52.67 53.94 52.33 53.72 1,019,332 +0.92(+1.74%)
Mar 17, 2015 52.61 52.84 52.21 52.80 838,354 -0.15(-0.28%)
Mar 16, 2015 52.00 53.00 51.95 52.95 1,311,742 +1.04(+2.00%)
Mar 13, 2015 51.91 51.99 51.50 51.91 978,781 -0.25(-0.48%)
Mar 12, 2015 51.64 52.18 51.61 52.16 590,655 +0.70(+1.36%)
Mar 11, 2015 51.44 51.57 51.16 51.46 740,597 +0.02(+0.04%)
Mar 10, 2015 51.55 51.70 51.23 51.44 1,124,602 -0.77(-1.47%)
Mar 09, 2015 52.07 52.33 51.88 52.21 789,045 +0.19(+0.37%)
Mar 06, 2015 52.44 52.71 51.89 52.02 723,738 -0.90(-1.70%)
Mar 05, 2015 52.99 53.11 52.59 52.92 1,278,981 +0.06(+0.11%)
Mar 04, 2015 53.28 53.54 52.73 52.86 761,078 -0.68(-1.27%)
Mar 03, 2015 53.43 53.74 53.34 53.54 1,182,911 -0.21(-0.39%)
Mar 02, 2015 53.14 53.81 52.91 53.75 1,098,459 +0.61(+1.15%)
Feb 27, 2015 53.24 53.49 53.07 53.14 1,990,176 -0.13(-0.24%)
Feb 26, 2015 52.88 53.30 52.68 53.27 1,801,870 +0.32(+0.60%)
Feb 25, 2015 52.67 52.98 52.62 52.95 1,289,742 +0.35(+0.67%)
Feb 24, 2015 52.30 52.72 52.22 52.60 988,779 +0.19(+0.36%)
Feb 23, 2015 51.59 52.42 51.50 52.41 1,304,836 +0.79(+1.53%)
Feb 20, 2015 51.18 51.63 50.67 51.62 940,599 +0.36(+0.70%)
Feb 19, 2015 51.18 51.68 51.18 51.26 717,335 -0.12(-0.23%)
Feb 18, 2015 51.37 51.65 51.25 51.38 554,411 -0.12(-0.23%)
Feb 17, 2015 51.31 51.60 51.08 51.50 1,149,154 +0.09(+0.18%)
Feb 13, 2015 51.09 51.41 51.41 51.41 1,144,600 +0.80(+1.58%)
Feb 12, 2015 50.14 50.74 50.00 50.61 974,022 +0.71(+1.42%)
Feb 11, 2015 50.00 50.16 49.69 49.90 1,015,315 -0.13(-0.26%)
Feb 10, 2015 50.11 50.17 49.39 50.03 782,177 +0.18(+0.36%)
Feb 09, 2015 49.39 50.02 49.39 49.85 866,199 +0.24(+0.48%)
Feb 06, 2015 49.73 50.14 49.43 49.61 1,084,138 -0.08(-0.16%)
Feb 05, 2015 49.65 50.18 49.61 49.69 1,169,631 +0.18(+0.36%)
Feb 04, 2015 50.20 50.32 49.37 49.51 992,692 -0.94(-1.86%)
Feb 03, 2015 49.84 50.78 49.84 50.45 1,527,013 +0.93(+1.88%)
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.