AMETEK Solidstate Controls (NY: AME )

139.36 -3.21 (-2.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.66 44.32 43.66 44.32 2,742,222 +0.72(+1.65%)
Jun 29, 2016 43.35 43.90 43.20 43.60 2,499,084 +0.74(+1.72%)
Jun 28, 2016 42.56 42.91 42.42 42.86 1,674,578 +0.80(+1.89%)
Jun 27, 2016 42.39 42.41 41.49 42.06 2,496,996 -0.79(-1.83%)
Jun 24, 2016 43.68 44.12 42.85 42.85 5,183,043 -2.66(-5.84%)
Jun 23, 2016 45.01 45.51 44.97 45.51 1,108,023 +1.01(+2.26%)
Jun 22, 2016 44.58 44.78 44.33 44.50 984,730 +0.02(+0.04%)
Jun 21, 2016 45.03 45.11 44.44 44.48 1,394,326 -0.42(-0.94%)
Jun 20, 2016 45.23 45.54 44.85 44.90 1,336,477 +0.30(+0.67%)
Jun 17, 2016 44.79 44.89 44.44 44.60 1,529,286 -0.13(-0.30%)
Jun 16, 2016 44.36 44.83 43.84 44.74 1,009,518 +0.07(+0.15%)
Jun 15, 2016 45.05 45.23 44.64 44.67 1,069,408 -0.21(-0.47%)
Jun 14, 2016 45.04 45.24 44.65 44.88 1,161,790 -0.34(-0.74%)
Jun 13, 2016 46.01 46.18 45.17 45.22 1,656,419 -1.01(-2.19%)
Jun 10, 2016 46.22 46.52 46.04 46.23 1,127,658 -0.45(-0.96%)
Jun 09, 2016 46.74 46.74 46.34 46.68 886,082 -0.42(-0.89%)
Jun 08, 2016 46.75 47.22 46.74 47.10 984,025 +0.46(+0.98%)
Jun 07, 2016 46.27 46.82 46.27 46.64 1,099,069 +0.50(+1.08%)
Jun 06, 2016 45.55 46.19 45.55 46.15 1,018,435 +0.72(+1.58%)
Jun 03, 2016 45.53 45.77 45.18 45.43 1,154,532 -0.34(-0.75%)
Jun 02, 2016 45.73 45.84 45.53 45.77 1,034,508 -0.06(-0.13%)
Jun 01, 2016 45.62 45.99 45.22 45.83 1,427,035 +0.08(+0.17%)
May 31, 2016 45.84 46.10 45.51 45.75 1,412,769 -0.01(-0.02%)
May 27, 2016 45.84 45.76 45.76 45.76 674,441 +0.03(+0.06%)
May 26, 2016 45.79 46.06 45.62 45.73 758,940 -0.12(-0.27%)
May 25, 2016 45.92 46.06 45.66 45.86 1,161,859 +0.19(+0.42%)
May 24, 2016 45.71 45.93 45.54 45.67 2,834,215 +0.19(+0.42%)
May 23, 2016 45.48 45.73 45.14 45.48 1,052,915 +0.00(+0.00%)
May 20, 2016 45.32 45.65 45.08 45.48 1,171,728 +0.48(+1.06%)
May 19, 2016 45.11 45.24 44.61 45.00 1,698,748 -0.46(-1.01%)
May 18, 2016 45.01 45.63 44.73 45.46 2,023,581 +0.41(+0.91%)
May 17, 2016 44.81 45.39 44.67 45.05 2,044,073 +0.11(+0.23%)
May 16, 2016 44.24 45.08 44.19 44.94 1,985,793 +0.62(+1.40%)
May 13, 2016 44.77 45.03 44.04 44.32 1,557,266 -0.64(-1.43%)
May 12, 2016 44.98 45.27 44.54 44.96 1,245,254 +0.08(+0.17%)
May 11, 2016 44.92 45.21 44.73 44.88 2,522,971 -0.11(-0.23%)
May 10, 2016 44.45 45.09 44.25 44.99 1,778,826 +0.68(+1.53%)
May 09, 2016 44.72 44.78 44.06 44.31 1,432,839 -0.41(-0.92%)
May 06, 2016 44.56 44.80 44.01 44.72 1,288,531 +0.10(+0.21%)
May 05, 2016 44.94 45.28 44.58 44.62 1,442,666 -0.31(-0.68%)
May 04, 2016 45.34 45.48 44.77 44.93 2,028,980 -0.74(-1.61%)
May 03, 2016 46.11 46.29 45.51 45.67 1,524,231 -0.70(-1.51%)
May 02, 2016 46.03 46.61 46.03 46.37 1,571,979 +0.35(+0.77%)
Apr 29, 2016 45.77 46.66 45.66 46.01 3,405,498 -0.01(-0.02%)
Apr 28, 2016 46.60 46.86 45.17 46.02 8,840,810 -4.06(-8.10%)
Apr 27, 2016 49.37 50.33 49.34 50.08 1,743,802 +0.71(+1.43%)
Apr 26, 2016 48.96 49.41 48.69 49.37 1,294,040 +0.54(+1.10%)
Apr 25, 2016 48.79 48.95 48.55 48.83 994,641 -0.10(-0.20%)
Apr 22, 2016 48.65 49.02 48.56 48.93 1,061,196 +0.17(+0.35%)
Apr 21, 2016 48.65 48.83 48.51 48.76 1,014,255 +0.01(+0.02%)
Apr 20, 2016 48.53 48.98 48.43 48.75 1,317,943 -0.04(-0.08%)
Apr 19, 2016 48.52 48.90 48.34 48.79 1,429,113 +0.49(+1.01%)
Apr 18, 2016 48.08 48.39 48.02 48.30 844,038 -0.05(-0.10%)
Apr 15, 2016 48.50 48.62 48.27 48.35 960,202 -0.14(-0.30%)
Apr 14, 2016 48.80 48.87 48.41 48.49 1,151,414 -0.19(-0.39%)
Apr 13, 2016 48.21 48.72 47.93 48.68 1,172,311 +0.82(+1.72%)
Apr 12, 2016 47.35 48.01 47.17 47.86 918,043 +0.51(+1.07%)
Apr 11, 2016 47.53 47.79 47.06 47.35 1,280,928 -0.04(-0.08%)
Apr 08, 2016 47.33 47.58 47.14 47.39 1,175,035 +0.48(+1.02%)
Apr 07, 2016 46.46 47.16 46.41 46.91 1,678,889 +0.08(+0.16%)
Apr 06, 2016 46.74 46.86 46.29 46.83 794,427 +0.11(+0.23%)
Apr 05, 2016 46.88 47.19 46.61 46.73 821,184 -0.46(-0.97%)
Apr 04, 2016 48.00 48.00 47.05 47.19 1,353,345 -0.76(-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.