AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.