AMETEK Solidstate Controls (NY: AME )

117.36 +0.65 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.35 44.47 44.06 44.10 2,757,649 -0.03(-0.07%)
Oct 28, 2016 44.27 44.80 43.99 44.13 3,740,326 -0.06(-0.14%)
Oct 27, 2016 44.93 44.99 44.16 44.19 2,069,536 -0.64(-1.43%)
Oct 26, 2016 44.68 45.05 44.52 44.83 1,883,885 +0.03(+0.07%)
Oct 25, 2016 45.08 45.25 44.77 44.80 914,936 -0.32(-0.71%)
Oct 24, 2016 45.73 45.94 44.90 45.12 1,831,867 -0.13(-0.29%)
Oct 21, 2016 45.10 45.34 44.79 45.25 1,106,417 -0.22(-0.48%)
Oct 20, 2016 45.58 45.67 45.35 45.47 778,151 -0.20(-0.44%)
Oct 19, 2016 45.67 45.81 45.53 45.67 841,113 +0.02(+0.04%)
Oct 18, 2016 45.84 45.84 45.45 45.65 1,008,538 +0.20(+0.44%)
Oct 17, 2016 45.84 45.92 45.44 45.45 741,665 -0.39(-0.85%)
Oct 14, 2016 46.09 46.33 45.81 45.84 1,134,335 +0.14(+0.31%)
Oct 13, 2016 45.88 45.91 45.55 45.70 1,407,940 -0.54(-1.17%)
Oct 12, 2016 46.32 46.54 46.17 46.24 2,235,650 -0.16(-0.34%)
Oct 11, 2016 47.29 47.29 46.30 46.40 2,485,844 -1.14(-2.40%)
Oct 10, 2016 47.95 48.13 47.43 47.54 1,182,552 -0.20(-0.42%)
Oct 07, 2016 48.07 48.09 47.64 47.74 1,769,214 -0.45(-0.93%)
Oct 06, 2016 48.07 48.30 47.71 48.19 1,542,610 +0.07(+0.15%)
Oct 05, 2016 47.38 48.22 47.19 48.12 2,195,483 +0.99(+2.10%)
Oct 04, 2016 47.53 47.68 47.05 47.13 2,532,410 -0.30(-0.63%)
Oct 03, 2016 47.59 48.02 47.41 47.43 1,248,071 -0.35(-0.73%)
Sep 30, 2016 47.47 47.92 47.39 47.78 2,223,004 +0.55(+1.16%)
Sep 29, 2016 47.78 48.06 47.22 47.23 1,465,950 -0.75(-1.56%)
Sep 28, 2016 47.62 48.05 47.43 47.98 1,729,948 +0.41(+0.86%)
Sep 27, 2016 47.03 47.58 46.94 47.57 1,165,979 +0.52(+1.11%)
Sep 26, 2016 46.84 47.22 46.84 47.05 1,512,628 -0.32(-0.68%)
Sep 23, 2016 47.88 48.03 47.35 47.37 1,004,209 -0.74(-1.54%)
Sep 22, 2016 47.71 48.20 47.68 48.11 1,906,079 +0.78(+1.65%)
Sep 21, 2016 47.00 47.36 46.89 47.33 1,517,393 +0.55(+1.18%)
Sep 20, 2016 47.41 47.55 46.63 46.78 1,980,952 -0.31(-0.66%)
Sep 19, 2016 46.92 47.20 46.77 47.09 1,454,861 +0.32(+0.68%)
Sep 16, 2016 47.34 47.34 46.74 46.77 1,665,733 -0.83(-1.74%)
Sep 15, 2016 47.40 47.78 47.40 47.60 2,544,125 +0.09(+0.19%)
Sep 14, 2016 47.83 47.86 47.36 47.51 1,017,099 -0.40(-0.83%)
Sep 13, 2016 48.07 48.32 47.74 47.91 1,080,706 -0.59(-1.22%)
Sep 12, 2016 47.43 48.59 47.27 48.50 1,216,174 +0.72(+1.51%)
Sep 09, 2016 48.08 48.38 47.76 47.78 1,901,562 -0.69(-1.42%)
Sep 08, 2016 48.72 48.72 48.33 48.47 978,114 -0.27(-0.55%)
Sep 07, 2016 48.91 49.01 48.64 48.74 674,635 -0.18(-0.37%)
Sep 06, 2016 49.19 49.41 48.79 48.92 767,687 -0.23(-0.47%)
Sep 02, 2016 48.99 49.15 49.15 49.15 680,400 +0.37(+0.76%)
Sep 01, 2016 48.79 48.91 48.26 48.78 1,540,111 +0.03(+0.06%)
Aug 31, 2016 49.46 49.49 48.65 48.75 1,457,942 -0.86(-1.73%)
Aug 30, 2016 49.82 49.99 49.32 49.61 846,944 -0.21(-0.42%)
Aug 29, 2016 49.66 49.91 49.49 49.82 899,570 +0.16(+0.32%)
Aug 26, 2016 49.85 50.27 49.52 49.66 1,045,582 -0.13(-0.26%)
Aug 25, 2016 49.59 49.98 49.41 49.79 1,302,108 +0.17(+0.34%)
Aug 24, 2016 49.31 49.75 49.31 49.62 1,382,116 +0.34(+0.69%)
Aug 23, 2016 49.45 49.73 49.18 49.28 1,528,494 +0.07(+0.14%)
Aug 22, 2016 49.06 49.45 48.88 49.21 1,232,557 -0.07(-0.14%)
Aug 19, 2016 48.62 49.41 48.58 49.28 1,835,065 +0.35(+0.72%)
Aug 18, 2016 48.28 48.93 48.28 48.93 1,327,077 +0.55(+1.14%)
Aug 17, 2016 48.41 48.51 48.13 48.38 1,383,393 +0.00(+0.00%)
Aug 16, 2016 48.26 48.58 48.19 48.38 1,260,268 +0.07(+0.14%)
Aug 15, 2016 47.81 48.34 47.78 48.31 1,464,595 +0.71(+1.49%)
Aug 12, 2016 47.52 47.64 47.20 47.60 1,268,546 +0.11(+0.23%)
Aug 11, 2016 47.46 47.77 47.39 47.49 1,459,510 +0.20(+0.42%)
Aug 10, 2016 47.43 47.59 47.18 47.29 2,047,659 -0.08(-0.17%)
Aug 09, 2016 47.11 47.74 47.03 47.37 2,268,072 +0.29(+0.62%)
Aug 08, 2016 46.34 47.31 46.15 47.08 4,760,694 +0.89(+1.93%)
Aug 05, 2016 46.11 46.45 45.87 46.19 4,202,689 +0.28(+0.61%)
Aug 04, 2016 43.50 46.72 43.30 45.91 4,362,330 -0.94(-2.01%)
Aug 03, 2016 46.33 46.86 46.10 46.85 1,549,150 +0.40(+0.86%)
Aug 02, 2016 47.11 47.11 46.34 46.45 880,840 -0.63(-1.34%)
Aug 01, 2016 46.95 47.16 46.68 47.08 788,377 +0.05(+0.11%)
Jul 29, 2016 47.36 47.36 46.82 47.03 1,280,787 -0.36(-0.76%)
Jul 28, 2016 47.19 47.47 46.85 47.39 900,764 +0.18(+0.38%)
Jul 27, 2016 47.43 47.57 47.11 47.21 632,686 -0.20(-0.42%)
Jul 26, 2016 46.88 47.43 46.88 47.41 760,069 +0.55(+1.17%)
Jul 25, 2016 47.20 47.32 46.71 46.86 1,562,965 -0.48(-1.01%)
Jul 22, 2016 47.31 47.37 47.05 47.34 1,244,004 -0.02(-0.04%)
Jul 21, 2016 47.74 47.96 47.19 47.36 1,593,316 -0.43(-0.90%)
Jul 20, 2016 48.15 48.23 47.78 47.79 1,204,131 -0.21(-0.44%)
Jul 19, 2016 47.47 48.01 47.35 48.00 1,848,246 +0.48(+1.01%)
Jul 18, 2016 47.57 47.73 47.41 47.52 1,053,156 -0.10(-0.21%)
Jul 15, 2016 47.30 47.66 47.30 47.62 1,490,501 +0.51(+1.08%)
Jul 14, 2016 46.89 47.39 46.67 47.11 1,743,085 +0.66(+1.42%)
Jul 13, 2016 46.76 46.92 46.40 46.45 967,755 -0.25(-0.54%)
Jul 12, 2016 46.62 46.87 46.22 46.70 1,158,709 +0.46(+0.99%)
Jul 11, 2016 46.12 46.31 45.89 46.24 1,298,221 +0.40(+0.87%)
Jul 08, 2016 45.86 45.36 45.36 45.84 1,439,716 +0.48(+1.06%)
Jul 07, 2016 45.17 45.52 44.97 45.36 1,698,880 +0.42(+0.93%)
Jul 06, 2016 45.06 45.10 44.49 44.94 2,228,823 -0.23(-0.51%)
Jul 05, 2016 46.25 46.36 45.00 45.17 1,731,082 -1.23(-2.65%)
Jul 01, 2016 46.26 46.40 46.40 46.40 1,123,900 +0.17(+0.37%)
Jun 30, 2016 45.54 46.23 45.54 46.23 2,628,741 +0.75(+1.65%)
Jun 29, 2016 45.22 45.80 45.06 45.48 2,395,665 +0.77(+1.72%)
Jun 28, 2016 44.40 44.76 44.25 44.71 1,605,279 +0.83(+1.89%)
Jun 27, 2016 44.22 44.24 43.28 43.88 2,393,663 -0.82(-1.83%)
Jun 24, 2016 45.57 46.02 44.70 44.70 4,968,553 -2.77(-5.84%)
Jun 23, 2016 46.95 47.47 46.91 47.47 1,062,170 +1.05(+2.26%)
Jun 22, 2016 46.50 46.71 46.24 46.42 943,979 +0.02(+0.04%)
Jun 21, 2016 46.97 47.06 46.36 46.40 1,336,625 -0.44(-0.94%)
Jun 20, 2016 47.18 47.51 46.79 46.84 1,281,170 +0.31(+0.67%)
Jun 17, 2016 46.72 46.83 46.36 46.53 1,466,000 -0.14(-0.30%)
Jun 16, 2016 46.28 46.77 45.73 46.67 967,742 +0.07(+0.15%)
Jun 15, 2016 47.00 47.18 46.57 46.60 1,025,153 -0.22(-0.47%)
Jun 14, 2016 46.98 47.19 46.58 46.82 1,113,712 -0.44(-0.93%)
Jun 13, 2016 48.09 48.27 47.21 47.26 1,584,848 -1.06(-2.19%)
Jun 10, 2016 48.31 48.62 48.12 48.32 1,078,934 -0.47(-0.96%)
Jun 09, 2016 48.85 48.85 48.43 48.79 847,796 -0.44(-0.89%)
Jun 08, 2016 48.86 49.35 48.85 49.23 941,507 +0.48(+0.98%)
Jun 07, 2016 48.36 48.93 48.36 48.75 1,051,580 +0.52(+1.08%)
Jun 06, 2016 47.61 48.28 47.61 48.23 974,430 +0.75(+1.58%)
Jun 03, 2016 47.59 47.84 47.22 47.48 1,104,647 -0.36(-0.75%)
Jun 02, 2016 47.80 47.91 47.59 47.84 989,809 -0.06(-0.13%)
Jun 01, 2016 47.68 48.07 47.26 47.90 1,365,375 +0.08(+0.17%)
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%)
May 02, 2016 48.11 48.72 48.11 48.46 1,504,057 +0.37(+0.77%)
Apr 29, 2016 47.84 48.77 47.72 48.09 3,258,352 -0.01(-0.02%)
Apr 28, 2016 48.70 48.98 47.21 48.10 8,458,812 -4.24(-8.10%)
Apr 27, 2016 51.60 52.60 51.56 52.34 1,668,455 +0.74(+1.43%)
Apr 26, 2016 51.17 51.65 50.89 51.60 1,238,127 +0.56(+1.10%)
Apr 25, 2016 50.99 51.16 50.74 51.04 951,665 -0.10(-0.20%)
Apr 22, 2016 50.85 51.23 50.75 51.14 1,015,344 +0.18(+0.35%)
Apr 21, 2016 50.85 51.03 50.70 50.96 970,431 +0.01(+0.02%)
Apr 20, 2016 50.72 51.19 50.62 50.95 1,260,997 -0.04(-0.08%)
Apr 19, 2016 50.71 51.10 50.52 50.99 1,367,364 +0.51(+1.01%)
Apr 18, 2016 50.25 50.58 50.19 50.48 807,569 -0.05(-0.10%)
Apr 15, 2016 50.69 50.82 50.45 50.53 918,714 -0.15(-0.30%)
Apr 14, 2016 51.00 51.08 50.60 50.68 1,101,664 -0.20(-0.39%)
Apr 13, 2016 50.39 50.92 50.09 50.88 1,121,658 +0.86(+1.72%)
Apr 12, 2016 49.49 50.18 49.30 50.02 878,376 +0.53(+1.07%)
Apr 11, 2016 49.68 49.95 49.19 49.49 1,225,581 -0.04(-0.08%)
Apr 08, 2016 49.47 49.73 49.27 49.53 1,124,264 +0.50(+1.02%)
Apr 07, 2016 48.56 49.29 48.51 49.03 1,606,347 +0.08(+0.16%)
Apr 06, 2016 48.85 48.98 48.38 48.95 760,101 +0.11(+0.23%)
Apr 05, 2016 49.00 49.32 48.71 48.84 785,702 -0.48(-0.97%)
Apr 04, 2016 50.17 50.17 49.18 49.32 1,294,869 -0.79(-1.58%)
Apr 01, 2016 49.82 50.16 49.20 50.11 838,166 +0.13(+0.26%)
Mar 31, 2016 50.16 50.29 49.60 49.98 1,240,425 -0.34(-0.68%)
Mar 30, 2016 50.14 50.65 50.06 50.32 1,870,804 +0.59(+1.19%)
Mar 29, 2016 49.04 49.77 48.70 49.73 1,189,658 +0.47(+0.95%)
Mar 28, 2016 49.04 49.34 48.81 49.26 904,810 +0.19(+0.39%)
Mar 24, 2016 49.09 49.07 49.07 49.07 858,800 -0.28(-0.57%)
Mar 23, 2016 49.77 49.87 49.20 49.35 714,287 -0.42(-0.84%)
Mar 22, 2016 49.93 50.04 49.55 49.77 918,062 -0.13(-0.26%)
Mar 21, 2016 50.15 50.29 49.57 49.90 800,031 -0.26(-0.52%)
Mar 18, 2016 49.88 50.28 49.74 50.16 2,341,618 +0.25(+0.50%)
Mar 17, 2016 48.84 50.08 48.82 49.91 2,123,931 +1.13(+2.32%)
Mar 16, 2016 48.21 48.98 48.06 48.78 1,630,487 +0.28(+0.58%)
Mar 15, 2016 48.06 48.52 47.79 48.50 1,488,441 -0.02(-0.04%)
Mar 14, 2016 48.01 48.69 46.81 48.52 1,892,886 +0.45(+0.94%)
Mar 11, 2016 47.89 48.10 47.54 48.07 1,345,695 +0.67(+1.41%)
Mar 10, 2016 47.66 47.79 46.82 47.40 1,456,543 -0.25(-0.52%)
Mar 09, 2016 47.85 47.99 47.54 47.65 933,288 -0.08(-0.17%)
Mar 08, 2016 47.81 48.13 47.60 47.73 1,577,337 -0.43(-0.89%)
Mar 07, 2016 47.94 48.34 47.90 48.16 834,736 +0.03(+0.06%)
Mar 04, 2016 48.15 48.56 47.90 48.13 1,005,430 -0.09(-0.19%)
Mar 03, 2016 47.98 48.24 47.50 48.22 927,231 +0.36(+0.75%)
Mar 02, 2016 47.84 47.97 47.49 47.86 1,155,195 -0.05(-0.10%)
Mar 01, 2016 46.69 48.08 46.55 47.91 1,713,558 +1.50(+3.23%)
Feb 29, 2016 46.86 47.05 46.40 46.41 1,362,563 -0.26(-0.56%)
Feb 26, 2016 46.61 47.00 46.17 46.67 1,070,520 +0.28(+0.60%)
Feb 25, 2016 45.59 46.41 45.23 46.39 1,178,239 +1.01(+2.23%)
Feb 24, 2016 44.94 45.51 44.64 45.38 2,032,079 -0.16(-0.35%)
Feb 23, 2016 46.09 46.25 45.25 45.54 2,424,693 -0.59(-1.28%)
Feb 22, 2016 46.41 46.92 46.05 46.13 1,359,280 +0.00(+0.00%)
Feb 19, 2016 45.81 46.17 45.34 46.13 1,588,931 +0.27(+0.59%)
Feb 18, 2016 46.02 46.06 45.55 45.86 1,300,768 -0.15(-0.33%)
Feb 17, 2016 46.16 46.34 45.86 46.01 1,908,525 +0.03(+0.07%)
Feb 16, 2016 46.32 46.33 45.25 45.98 2,380,974 +0.35(+0.77%)
Feb 12, 2016 45.71 45.63 45.63 45.63 1,722,300 +0.60(+1.33%)
Feb 11, 2016 44.64 45.41 44.28 45.03 1,993,999 -0.59(-1.29%)
Feb 10, 2016 45.61 46.17 45.23 45.62 2,294,057 -0.13(-0.28%)
Feb 09, 2016 44.37 46.09 44.04 45.75 1,952,269 +1.00(+2.23%)
Feb 08, 2016 44.33 44.93 44.04 44.75 2,958,364 -0.58(-1.28%)
Feb 05, 2016 43.94 45.90 42.82 45.33 3,453,913 -1.31(-2.81%)
Feb 04, 2016 45.85 47.16 44.92 46.64 1,878,844 +0.79(+1.72%)
Feb 03, 2016 45.98 46.20 44.69 45.85 2,261,260 +0.33(+0.72%)
Feb 02, 2016 46.09 46.19 45.36 45.52 2,498,074 -1.16(-2.49%)
Feb 01, 2016 46.58 46.91 45.97 46.68 3,142,666 -0.37(-0.79%)
Jan 29, 2016 46.49 47.13 46.15 47.05 2,863,742 +0.87(+1.88%)
Jan 28, 2016 46.77 46.88 45.92 46.18 1,607,726 -0.13(-0.28%)
Jan 27, 2016 46.53 47.14 46.04 46.31 1,589,743 -0.31(-0.66%)
Jan 26, 2016 46.24 46.72 46.10 46.62 1,815,198 +0.72(+1.57%)
Jan 25, 2016 46.79 46.93 45.90 45.90 1,290,913 -1.01(-2.15%)
Jan 22, 2016 47.25 47.54 46.57 46.91 1,381,137 +0.58(+1.25%)
Jan 21, 2016 46.52 46.97 45.81 46.33 1,869,330 -0.23(-0.49%)
Jan 20, 2016 46.41 47.01 45.09 46.56 1,910,769 -0.86(-1.81%)
Jan 19, 2016 48.46 48.47 46.97 47.42 1,202,693 -0.47(-0.98%)
Jan 15, 2016 46.94 47.89 47.89 47.89 1,822,900 -0.10(-0.21%)
Jan 14, 2016 47.48 48.43 46.77 47.99 1,510,580 +0.60(+1.27%)
Jan 13, 2016 48.77 48.93 47.34 47.39 1,325,182 -1.08(-2.23%)
Jan 12, 2016 48.72 48.77 47.88 48.47 1,711,877 +0.27(+0.56%)
Jan 11, 2016 49.15 49.52 47.80 48.20 2,482,990 -0.87(-1.77%)
Jan 08, 2016 50.29 50.60 48.98 49.07 1,708,521 -0.91(-1.82%)
Jan 07, 2016 50.39 50.44 49.38 49.98 2,498,653 -1.21(-2.36%)
Jan 06, 2016 51.58 51.91 50.98 51.19 1,973,654 -1.19(-2.27%)
Jan 05, 2016 52.65 52.87 52.05 52.38 1,277,082 -0.27(-0.51%)
Jan 04, 2016 52.86 52.93 52.28 52.65 1,942,336 -0.94(-1.75%)
Dec 31, 2015 53.91 53.59 53.59 53.59 708,700 -0.59(-1.09%)
Dec 30, 2015 54.47 54.60 54.14 54.18 600,145 -0.37(-0.68%)
Dec 29, 2015 54.42 54.70 54.01 54.55 529,107 +0.61(+1.13%)
Dec 28, 2015 54.17 54.26 53.65 53.94 707,320 -0.35(-0.64%)
Dec 24, 2015 53.96 54.29 54.29 54.29 386,900 +0.12(+0.22%)
Dec 23, 2015 53.78 54.51 53.59 54.17 1,461,601 +0.75(+1.40%)
Dec 22, 2015 53.35 53.56 53.04 53.42 2,324,009 +0.34(+0.64%)
Dec 21, 2015 53.35 53.56 52.81 53.08 1,265,102 +0.13(+0.25%)
Dec 18, 2015 53.29 53.60 52.92 52.95 3,289,855 -0.60(-1.12%)
Dec 17, 2015 54.38 54.58 53.42 53.55 1,931,266 -0.80(-1.47%)
Dec 16, 2015 53.83 54.55 53.39 54.35 2,042,272 +1.02(+1.91%)
Dec 15, 2015 53.89 53.96 53.25 53.33 2,063,485 -0.09(-0.17%)
Dec 14, 2015 52.99 53.45 52.91 53.42 2,154,644 +0.51(+0.96%)
Dec 11, 2015 53.51 53.60 52.85 52.91 1,681,335 -1.17(-2.16%)
Dec 10, 2015 53.93 54.43 53.85 54.08 2,388,938 +0.08(+0.15%)
Dec 09, 2015 53.47 54.84 53.47 54.00 1,828,502 +0.17(+0.32%)
Dec 08, 2015 54.62 54.74 53.81 53.83 1,256,118 -1.28(-2.32%)
Dec 07, 2015 54.97 55.22 54.68 55.11 1,008,231 -0.20(-0.36%)
Dec 04, 2015 54.78 55.52 54.60 55.31 1,754,492 +0.60(+1.10%)
Dec 03, 2015 55.82 56.00 54.27 54.71 1,371,110 -1.09(-1.95%)
Dec 02, 2015 56.49 56.57 55.74 55.80 1,323,693 -0.87(-1.54%)
Dec 01, 2015 56.62 56.93 56.34 56.67 1,195,209 +0.21(+0.37%)
Nov 30, 2015 56.78 57.00 56.39 56.46 1,555,269 -0.40(-0.70%)
Nov 27, 2015 56.50 56.97 56.44 56.86 426,810 +0.40(+0.71%)
Nov 25, 2015 56.50 56.46 56.46 56.46 1,221,700 +0.00(+0.00%)
Nov 24, 2015 56.11 56.62 55.78 56.46 1,177,125 +0.15(+0.27%)
Nov 23, 2015 56.15 56.45 56.02 56.31 701,513 +0.09(+0.16%)
Nov 20, 2015 56.05 56.55 55.89 56.22 924,563 +0.43(+0.77%)
Nov 19, 2015 55.95 56.06 55.64 55.79 1,067,392 -0.14(-0.25%)
Nov 18, 2015 54.53 55.99 54.33 55.93 1,107,785 +1.69(+3.12%)
Nov 17, 2015 54.93 55.14 54.09 54.24 1,121,877 -0.66(-1.20%)
Nov 16, 2015 53.75 54.91 53.56 54.90 957,415 +1.14(+2.12%)
Nov 13, 2015 53.87 54.38 53.73 53.76 875,271 -0.33(-0.61%)
Nov 12, 2015 55.29 55.55 54.03 54.09 1,293,579 -1.68(-3.01%)
Nov 11, 2015 56.28 56.46 55.73 55.77 967,715 -0.20(-0.36%)
Nov 10, 2015 55.74 56.09 55.19 55.97 694,336 -0.05(-0.09%)
Nov 09, 2015 56.03 56.19 55.43 56.02 849,449 -0.19(-0.34%)
Nov 06, 2015 56.24 56.58 55.77 56.21 741,721 -0.27(-0.48%)
Nov 05, 2015 56.14 56.82 56.12 56.48 967,376 +0.30(+0.53%)
Nov 04, 2015 55.83 56.51 55.72 56.18 1,489,346 +0.46(+0.83%)
Nov 03, 2015 55.33 55.97 55.17 55.72 1,347,592 +0.28(+0.51%)
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.