AMETEK Solidstate Controls (NY: AME )

127.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.97 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%)
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.