Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.66 +1.14 (+0.68%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.45 47.57 46.92 47.28 1,311,311 -0.32(-0.68%)
Mar 30, 2016 47.43 47.91 47.35 47.60 1,977,715 +0.56(+1.19%)
Mar 29, 2016 46.39 47.08 46.07 47.04 1,257,643 +0.44(+0.95%)
Mar 28, 2016 46.39 46.67 46.17 46.60 956,517 +0.18(+0.39%)
Mar 24, 2016 46.44 46.42 46.42 46.42 907,878 -0.26(-0.57%)
Mar 23, 2016 47.08 47.17 46.54 46.68 755,106 -0.40(-0.84%)
Mar 22, 2016 47.23 47.33 46.87 47.08 970,526 -0.12(-0.26%)
Mar 21, 2016 47.44 47.57 46.89 47.20 845,750 -0.25(-0.52%)
Mar 18, 2016 47.18 47.56 47.05 47.45 2,475,435 +0.24(+0.50%)
Mar 17, 2016 46.20 47.37 46.18 47.21 2,245,308 +1.07(+2.32%)
Mar 16, 2016 45.60 46.33 45.46 46.14 1,723,664 +0.26(+0.58%)
Mar 15, 2016 45.46 45.90 45.21 45.88 1,573,501 +0.07(+0.14%)
Mar 14, 2016 45.33 45.97 44.20 45.81 2,004,777 +0.42(+0.94%)
Mar 11, 2016 45.22 45.42 44.89 45.39 1,425,241 +0.63(+1.41%)
Mar 10, 2016 45.00 45.12 44.21 44.75 1,542,641 -0.24(-0.52%)
Mar 09, 2016 45.18 45.31 44.89 44.99 988,456 -0.08(-0.17%)
Mar 08, 2016 45.14 45.44 44.94 45.07 1,670,576 -0.41(-0.89%)
Mar 07, 2016 45.26 45.64 45.23 45.47 884,078 +0.03(+0.06%)
Mar 04, 2016 45.46 45.85 45.23 45.44 1,064,862 -0.09(-0.19%)
Mar 03, 2016 45.30 45.55 44.85 45.53 982,041 +0.34(+0.75%)
Mar 02, 2016 45.17 45.29 44.84 45.19 1,223,480 -0.05(-0.10%)
Mar 01, 2016 44.08 45.39 43.95 45.24 1,814,849 +1.42(+3.23%)
Feb 29, 2016 44.24 44.43 43.81 43.82 1,443,106 -0.25(-0.56%)
Feb 26, 2016 44.01 44.38 43.59 44.07 1,133,800 +0.26(+0.60%)
Feb 25, 2016 43.05 43.82 42.71 43.80 1,247,886 +0.95(+2.23%)
Feb 24, 2016 42.43 42.97 42.15 42.85 2,152,198 -0.15(-0.35%)
Feb 23, 2016 43.52 43.67 42.72 43.00 2,568,021 -0.56(-1.28%)
Feb 22, 2016 43.82 44.30 43.48 43.56 1,439,629 +0.00(+0.00%)
Feb 19, 2016 43.25 43.59 42.81 43.56 1,682,855 +0.25(+0.59%)
Feb 18, 2016 43.45 43.49 43.01 43.30 1,377,658 -0.14(-0.33%)
Feb 17, 2016 43.58 43.75 43.30 43.44 2,021,341 +0.03(+0.07%)
Feb 16, 2016 43.73 43.74 42.72 43.41 2,521,717 +0.33(+0.77%)
Feb 12, 2016 43.16 43.08 43.08 43.08 1,824,108 +0.57(+1.33%)
Feb 11, 2016 42.15 42.88 41.81 42.52 2,111,867 -0.56(-1.29%)
Feb 10, 2016 43.06 43.59 42.71 43.07 2,429,662 -0.12(-0.28%)
Feb 09, 2016 41.89 43.52 41.58 43.20 2,067,671 +0.94(+2.23%)
Feb 08, 2016 41.86 42.42 41.58 42.25 3,133,238 -0.55(-1.28%)
Feb 05, 2016 41.49 43.34 40.43 42.80 3,658,080 -1.24(-2.81%)
Feb 04, 2016 43.29 44.53 42.41 44.04 1,989,905 +0.75(+1.72%)
Feb 03, 2016 43.41 43.63 42.20 43.29 2,394,927 +0.31(+0.72%)
Feb 02, 2016 43.52 43.61 42.83 42.98 2,645,739 -1.10(-2.49%)
Feb 01, 2016 43.98 44.29 43.40 44.07 3,328,434 -0.35(-0.79%)
Jan 29, 2016 43.90 44.50 43.57 44.42 3,033,023 +0.82(+1.88%)
Jan 28, 2016 44.16 44.26 43.36 43.60 1,702,761 -0.12(-0.28%)
Jan 27, 2016 43.93 44.51 43.47 43.73 1,683,715 -0.29(-0.66%)
Jan 26, 2016 43.66 44.11 43.53 44.02 1,922,497 +0.68(+1.57%)
Jan 25, 2016 44.18 44.31 43.34 43.34 1,367,221 -0.95(-2.15%)
Jan 22, 2016 44.61 44.89 43.97 44.29 1,462,778 +0.55(+1.25%)
Jan 21, 2016 43.92 44.35 43.25 43.74 1,979,829 -0.22(-0.49%)
Jan 20, 2016 43.82 44.39 42.57 43.96 2,023,718 -0.81(-1.81%)
Jan 19, 2016 45.76 45.76 44.35 44.77 1,273,786 -0.44(-0.98%)
Jan 15, 2016 44.32 45.22 45.22 45.22 1,930,654 -0.09(-0.21%)
Jan 14, 2016 44.83 45.73 44.16 45.31 1,599,873 +0.57(+1.27%)
Jan 13, 2016 46.05 46.20 44.70 44.74 1,403,515 -1.02(-2.23%)
Jan 12, 2016 46.00 46.05 45.20 45.76 1,813,069 +0.26(+0.56%)
Jan 11, 2016 46.41 46.76 45.13 45.51 2,629,764 -0.82(-1.77%)
Jan 08, 2016 47.48 47.78 46.25 46.33 1,809,514 -0.86(-1.82%)
Jan 07, 2016 47.58 47.62 46.62 47.19 2,646,352 -1.14(-2.36%)
Jan 06, 2016 48.70 49.01 48.13 48.33 2,090,320 -1.12(-2.27%)
Jan 05, 2016 49.71 49.92 49.15 49.46 1,352,572 -0.26(-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.