AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.60 58.80 57.98 58.72 1,366,947 +0.21(+0.36%)
May 30, 2017 58.37 58.58 58.15 58.51 761,031 -0.07(-0.12%)
May 26, 2017 58.66 58.96 58.44 58.58 591,712 -0.21(-0.36%)
May 25, 2017 58.82 59.06 58.58 58.79 907,913 +0.10(+0.16%)
May 24, 2017 58.54 58.99 58.35 58.69 1,221,913 +0.41(+0.71%)
May 23, 2017 58.45 58.58 58.16 58.28 1,242,508 -0.02(-0.03%)
May 22, 2017 58.01 58.53 57.88 58.30 1,056,486 +0.50(+0.87%)
May 19, 2017 57.26 58.10 57.13 57.80 1,512,585 +0.89(+1.56%)
May 18, 2017 56.78 57.34 56.52 56.91 2,229,742 -0.32(-0.55%)
May 17, 2017 57.56 57.54 56.83 57.23 1,713,521 -0.33(-0.57%)
May 16, 2017 57.47 57.69 57.19 57.56 890,971 +0.09(+0.15%)
May 15, 2017 57.44 57.67 57.23 57.47 1,182,995 +0.24(+0.42%)
May 12, 2017 57.40 57.58 57.06 57.23 1,203,263 -0.37(-0.63%)
May 11, 2017 57.38 57.63 56.95 57.60 1,337,981 -0.10(-0.17%)
May 10, 2017 57.70 57.93 57.39 57.69 1,003,008 -0.34(-0.58%)
May 09, 2017 57.54 58.15 57.53 58.03 1,097,448 +0.36(+0.62%)
May 08, 2017 57.85 58.05 57.55 57.67 1,533,713 -0.25(-0.43%)
May 05, 2017 58.15 58.38 57.85 57.92 2,492,289 -0.19(-0.33%)
May 04, 2017 57.74 58.41 57.65 58.12 2,526,938 +0.46(+0.80%)
May 03, 2017 56.68 58.16 56.68 57.65 3,920,064 +0.85(+1.49%)
May 02, 2017 55.34 57.29 55.28 56.81 4,374,663 +1.39(+2.50%)
May 01, 2017 55.23 55.47 54.53 55.42 3,382,315 +0.38(+0.68%)
Apr 28, 2017 55.08 55.42 54.81 55.05 2,177,239 -0.06(-0.10%)
Apr 27, 2017 54.96 55.39 54.82 55.10 1,446,231 +0.15(+0.28%)
Apr 26, 2017 54.97 55.29 54.87 54.95 2,138,537 +0.07(+0.12%)
Apr 25, 2017 54.80 55.17 54.56 54.88 1,881,504 +0.43(+0.80%)
Apr 24, 2017 53.44 54.53 53.20 54.45 2,599,657 +1.67(+3.17%)
Apr 21, 2017 52.74 53.09 52.70 52.78 2,174,712 +0.07(+0.13%)
Apr 20, 2017 52.15 52.81 52.07 52.71 1,723,786 +0.88(+1.69%)
Apr 19, 2017 52.11 52.34 51.69 51.83 1,174,582 -0.12(-0.22%)
Apr 18, 2017 51.76 52.17 51.63 51.95 1,259,040 +0.01(+0.02%)
Apr 17, 2017 51.49 51.95 51.31 51.94 1,219,277 +0.74(+1.45%)
Apr 13, 2017 51.34 51.77 51.19 51.20 1,804,721 -0.31(-0.60%)
Apr 12, 2017 52.30 52.44 51.45 51.51 2,443,443 -0.93(-1.78%)
Apr 11, 2017 52.36 52.50 51.91 52.44 721,562 -0.02(-0.04%)
Apr 10, 2017 52.09 52.79 52.09 52.46 867,654 +0.35(+0.66%)
Apr 07, 2017 52.08 52.24 51.89 52.11 1,463,550 -0.06(-0.11%)
Apr 06, 2017 51.71 52.38 51.64 52.17 1,095,647 +0.50(+0.97%)
Apr 05, 2017 52.02 52.48 51.57 51.67 1,142,235 -0.07(-0.13%)
Apr 04, 2017 51.57 51.89 51.49 51.74 911,888 +0.09(+0.17%)
Apr 03, 2017 52.05 52.44 51.51 51.65 1,631,785 -0.39(-0.76%)
Mar 31, 2017 51.89 52.22 51.76 52.04 1,262,252 -0.04(-0.07%)
Mar 30, 2017 52.05 52.36 51.90 52.08 1,203,422 -0.07(-0.13%)
Mar 29, 2017 51.83 52.47 51.66 52.15 1,411,399 +0.25(+0.48%)
Mar 28, 2017 51.25 52.15 51.21 51.90 1,340,882 +0.41(+0.80%)
Mar 27, 2017 50.49 51.64 50.45 51.49 1,333,779 +0.08(+0.15%)
Mar 24, 2017 51.44 51.86 51.20 51.41 1,416,788 -0.04(-0.07%)
Mar 23, 2017 51.26 51.73 51.13 51.45 908,092 +0.10(+0.19%)
Mar 22, 2017 51.28 51.51 50.92 51.35 1,562,555 +0.06(+0.11%)
Mar 21, 2017 52.32 52.40 51.21 51.29 1,976,451 -0.88(-1.68%)
Mar 20, 2017 52.31 52.31 51.99 52.17 804,048 -0.10(-0.18%)
Mar 17, 2017 52.28 52.35 51.83 52.27 1,885,338 +0.20(+0.39%)
Mar 16, 2017 52.28 52.30 51.85 52.06 1,885,985 +0.00(+0.00%)
Mar 15, 2017 51.62 52.22 51.58 52.06 1,849,185 +0.66(+1.29%)
Mar 14, 2017 51.80 51.80 51.09 51.40 1,714,520 -0.74(-1.42%)
Mar 13, 2017 51.59 52.17 51.55 52.14 1,946,133 +0.62(+1.21%)
Mar 10, 2017 51.80 52.12 51.45 51.51 2,358,968 -0.16(-0.32%)
Mar 09, 2017 52.40 52.48 51.64 51.68 1,394,107 -0.70(-1.34%)
Mar 08, 2017 52.60 52.80 52.25 52.38 1,636,321 +0.01(+0.02%)
Mar 07, 2017 52.59 52.73 52.30 52.37 1,083,903 -0.10(-0.18%)
Mar 06, 2017 52.23 52.59 52.15 52.47 1,086,050 -0.23(-0.44%)
Mar 03, 2017 52.61 52.86 52.29 52.70 1,991,370 +0.14(+0.27%)
Mar 02, 2017 53.14 53.14 52.51 52.55 1,188,030 -0.54(-1.01%)
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.