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 (%)
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%)
Nov 02, 2015 54.87 55.70 54.74 55.44 1,067,777 +0.62(+1.13%)
Oct 30, 2015 54.88 55.37 54.65 54.82 2,182,557 +0.14(+0.26%)
Oct 29, 2015 54.55 55.43 54.55 54.68 2,265,161 +0.46(+0.85%)
Oct 28, 2015 53.71 54.26 53.36 54.22 1,836,602 +0.46(+0.86%)
Oct 27, 2015 53.72 54.45 52.31 53.76 4,105,999 -2.54(-4.51%)
Oct 26, 2015 55.95 56.53 55.86 56.30 2,808,363 +0.44(+0.79%)
Oct 23, 2015 56.10 56.15 55.33 55.86 1,374,794 +0.23(+0.41%)
Oct 22, 2015 54.87 56.13 54.83 55.63 1,405,589 +1.01(+1.85%)
Oct 21, 2015 54.82 55.54 54.54 54.62 980,916 +0.02(+0.04%)
Oct 20, 2015 54.10 55.03 53.93 54.60 1,470,603 +0.32(+0.59%)
Oct 19, 2015 53.96 54.34 53.70 54.28 793,413 +0.18(+0.33%)
Oct 16, 2015 54.50 54.50 53.54 54.10 1,132,659 -0.43(-0.79%)
Oct 15, 2015 54.35 54.60 53.61 54.53 939,046 +0.42(+0.78%)
Oct 14, 2015 54.80 54.91 54.00 54.11 1,453,739 -0.82(-1.49%)
Oct 13, 2015 55.27 55.53 54.72 54.93 1,703,595 -0.85(-1.52%)
Oct 12, 2015 55.94 56.13 55.66 55.78 1,015,180 -0.24(-0.43%)
Oct 09, 2015 55.93 56.38 55.81 56.02 1,050,626 +0.11(+0.20%)
Oct 08, 2015 54.93 55.96 54.75 55.91 1,093,868 +0.76(+1.38%)
Oct 07, 2015 54.82 55.65 54.49 55.15 1,003,999 +0.69(+1.27%)
Oct 06, 2015 54.64 55.11 54.24 54.46 943,982 -0.27(-0.49%)
Oct 05, 2015 53.91 54.78 52.99 54.73 1,165,832 +1.45(+2.72%)
Oct 02, 2015 50.97 53.29 50.97 53.28 1,070,288 +1.42(+2.74%)
Oct 01, 2015 52.43 52.67 51.11 51.86 1,704,340 -0.46(-0.88%)
Sep 30, 2015 51.72 52.39 51.63 52.32 2,361,581 +1.19(+2.33%)
Sep 29, 2015 51.05 51.49 50.71 51.13 936,985 +0.30(+0.59%)
Sep 28, 2015 51.54 51.66 50.68 50.83 1,781,728 -1.19(-2.29%)
Sep 25, 2015 52.07 52.26 51.70 52.02 1,279,580 +0.50(+0.97%)
Sep 24, 2015 51.05 51.60 50.64 51.52 2,203,811 -0.04(-0.08%)
Sep 23, 2015 51.64 51.81 51.32 51.56 1,238,734 +0.03(+0.06%)
Sep 22, 2015 51.37 51.70 50.91 51.53 1,503,605 -0.64(-1.23%)
Sep 21, 2015 52.31 52.56 51.92 52.17 886,212 +0.01(+0.02%)
Sep 18, 2015 52.69 52.87 52.03 52.16 1,476,147 -1.34(-2.50%)
Sep 17, 2015 53.84 54.51 53.42 53.50 925,005 -0.27(-0.50%)
Sep 16, 2015 53.35 53.87 53.24 53.77 899,451 +0.38(+0.71%)
Sep 15, 2015 52.89 53.51 52.67 53.39 688,512 +0.71(+1.35%)
Sep 14, 2015 53.08 53.45 52.36 52.68 763,630 -0.54(-1.01%)
Sep 11, 2015 52.78 53.22 52.40 53.22 695,928 +0.29(+0.55%)
Sep 10, 2015 53.01 53.26 52.56 52.93 678,839 -0.06(-0.11%)
Sep 09, 2015 54.16 54.34 52.87 52.99 747,131 -0.63(-1.17%)
Sep 08, 2015 52.95 53.66 52.66 53.62 1,195,539 +1.69(+3.25%)
Sep 04, 2015 52.03 51.93 51.93 51.93 1,065,800 -0.85(-1.61%)
Sep 03, 2015 52.79 53.33 52.58 52.78 1,189,986 +0.05(+0.09%)
Sep 02, 2015 52.45 52.76 51.77 52.73 2,055,592 +0.89(+1.72%)
Sep 01, 2015 52.65 52.89 51.52 51.84 1,706,342 -1.98(-3.68%)
Aug 31, 2015 54.47 54.47 53.65 53.82 1,912,186 -0.95(-1.73%)
Aug 28, 2015 54.43 55.10 54.18 54.77 1,816,526 +0.03(+0.05%)
Aug 27, 2015 53.80 54.74 53.45 54.74 1,554,621 +1.53(+2.88%)
Aug 26, 2015 52.70 53.40 51.87 53.21 2,576,510 +1.72(+3.34%)
Aug 25, 2015 53.93 54.06 51.48 51.49 1,768,909 -1.09(-2.07%)
Aug 24, 2015 50.81 53.21 50.55 52.58 3,697,210 -1.26(-2.34%)
Aug 21, 2015 54.64 55.00 53.83 53.84 1,748,119 -1.22(-2.22%)
Aug 20, 2015 56.15 56.15 55.06 55.06 990,109 -1.48(-2.62%)
Aug 19, 2015 57.04 57.14 56.24 56.54 1,039,504 -0.96(-1.67%)
Aug 18, 2015 57.45 57.67 57.33 57.50 1,329,764 +0.00(+0.00%)
Aug 17, 2015 56.46 57.53 56.04 57.50 1,348,424 +0.84(+1.48%)
Aug 14, 2015 55.97 56.74 55.87 56.66 1,056,651 +0.61(+1.09%)
Aug 13, 2015 55.34 56.34 55.26 56.05 979,123 +0.56(+1.01%)
Aug 12, 2015 54.58 55.63 54.57 55.49 1,228,151 -0.14(-0.25%)
Aug 11, 2015 55.27 55.82 55.24 55.63 1,228,073 -0.45(-0.80%)
Aug 10, 2015 55.33 56.23 55.31 56.08 1,578,115 +1.14(+2.07%)
Aug 07, 2015 54.83 55.17 54.68 54.94 1,308,897 -0.10(-0.18%)
Aug 06, 2015 54.13 55.21 54.13 55.04 2,243,152 +0.81(+1.49%)
Aug 05, 2015 53.91 55.02 53.91 54.23 1,091,405 +0.52(+0.97%)
Aug 04, 2015 53.11 54.72 52.94 53.71 2,143,744 +0.42(+0.79%)
Aug 03, 2015 53.17 53.34 52.66 53.29 1,757,934 +0.24(+0.45%)
Jul 31, 2015 53.53 53.53 52.94 53.05 1,638,254 -0.31(-0.58%)
Jul 30, 2015 53.19 53.45 53.00 53.36 1,220,164 +0.02(+0.04%)
Jul 29, 2015 52.70 53.47 52.36 53.34 1,941,941 +0.89(+1.70%)
Jul 28, 2015 52.25 52.65 51.85 52.45 2,095,554 +0.44(+0.85%)
Jul 27, 2015 53.31 53.40 51.94 52.01 2,404,779 -1.94(-3.60%)
Jul 24, 2015 55.04 55.19 53.81 53.95 1,189,774 -1.20(-2.18%)
Jul 23, 2015 55.13 55.80 55.10 55.15 1,266,630 +0.14(+0.25%)
Jul 22, 2015 54.67 55.14 54.50 55.01 1,149,685 +0.32(+0.59%)
Jul 21, 2015 55.03 55.19 54.62 54.69 980,959 -0.41(-0.74%)
Jul 20, 2015 54.84 55.26 54.73 55.10 532,270 +0.24(+0.44%)
Jul 17, 2015 55.25 55.30 54.72 54.86 549,400 -0.43(-0.78%)
Jul 16, 2015 55.37 55.63 54.98 55.29 650,689 +0.25(+0.45%)
Jul 15, 2015 55.68 55.82 54.97 55.04 885,612 -0.74(-1.33%)
Jul 14, 2015 55.88 55.92 55.53 55.78 883,900 -0.15(-0.27%)
Jul 13, 2015 55.68 56.05 55.24 55.93 1,577,346 +0.83(+1.51%)
Jul 10, 2015 55.06 55.22 54.72 55.10 1,264,177 +0.79(+1.45%)
Jul 09, 2015 54.65 55.08 54.13 54.31 1,539,416 +0.53(+0.99%)
Jul 08, 2015 54.44 54.62 53.45 53.78 1,449,978 -1.05(-1.92%)
Jul 07, 2015 54.47 55.00 53.98 54.83 1,893,476 +0.36(+0.66%)
Jul 06, 2015 54.99 55.21 54.27 54.47 1,179,734 -1.08(-1.94%)
Jul 02, 2015 55.84 55.55 55.55 55.55 1,562,200 +0.05(+0.09%)
Jul 01, 2015 55.13 55.60 54.87 55.50 2,020,091 +0.72(+1.31%)
Jun 30, 2015 54.77 54.96 54.28 54.78 1,605,321 +0.74(+1.37%)
Jun 29, 2015 54.26 54.70 54.00 54.04 1,843,475 -1.07(-1.94%)
Jun 26, 2015 54.02 55.13 53.80 55.11 2,133,350 +1.31(+2.43%)
Jun 25, 2015 54.08 54.15 53.66 53.80 878,345 -0.27(-0.50%)
Jun 24, 2015 54.55 54.62 53.93 54.07 863,977 -0.62(-1.13%)
Jun 23, 2015 54.90 54.90 54.43 54.69 684,486 -0.06(-0.11%)
Jun 22, 2015 54.96 55.02 54.58 54.75 643,841 +0.18(+0.33%)
Jun 19, 2015 54.98 55.04 54.55 54.57 1,064,915 -0.53(-0.96%)
Jun 18, 2015 54.66 55.28 54.48 55.10 906,165 +0.69(+1.27%)
Jun 17, 2015 54.40 54.60 53.99 54.41 618,323 +0.11(+0.20%)
Jun 16, 2015 53.99 54.35 53.71 54.30 627,789 +0.22(+0.41%)
Jun 15, 2015 54.16 54.22 53.88 54.08 757,813 -0.68(-1.24%)
Jun 12, 2015 54.59 55.29 54.42 54.76 1,075,093 -0.06(-0.11%)
Jun 11, 2015 54.59 54.98 54.37 54.82 1,097,338 +0.30(+0.55%)
Jun 10, 2015 54.00 54.61 53.82 54.52 532,032 +0.78(+1.45%)
Jun 09, 2015 54.01 54.21 53.73 53.74 572,048 -0.25(-0.46%)
Jun 08, 2015 53.81 54.13 53.65 53.99 1,247,888 +0.11(+0.20%)
Jun 05, 2015 53.37 53.94 53.23 53.88 1,077,805 +0.58(+1.09%)
Jun 04, 2015 53.79 53.81 52.99 53.30 1,164,334 -0.82(-1.52%)
Jun 03, 2015 54.03 54.36 53.89 54.12 738,066 +0.08(+0.15%)
Jun 02, 2015 53.49 54.34 53.22 54.04 745,668 +0.34(+0.63%)
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.