Skip to main content

AMETEK Solidstate Controls (NY: AME )

166.47 -0.11 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.16 43.81 43.16 43.81 2,773,846 +0.71(+1.65%)
Jun 29, 2016 42.85 43.40 42.70 43.10 2,527,904 +0.73(+1.72%)
Jun 28, 2016 42.08 42.42 41.94 42.37 1,693,889 +0.79(+1.89%)
Jun 27, 2016 41.91 41.93 41.02 41.58 2,525,792 -0.78(-1.83%)
Jun 24, 2016 43.19 43.61 42.36 42.36 5,242,815 -2.63(-5.84%)
Jun 23, 2016 44.49 44.99 44.45 44.99 1,120,801 +1.00(+2.26%)
Jun 22, 2016 44.07 44.27 43.82 43.99 996,086 +0.02(+0.04%)
Jun 21, 2016 44.51 44.60 43.93 43.97 1,410,406 -0.42(-0.94%)
Jun 20, 2016 44.71 45.02 44.34 44.39 1,351,890 +0.29(+0.67%)
Jun 17, 2016 44.28 44.38 43.93 44.10 1,546,922 -0.13(-0.30%)
Jun 16, 2016 43.86 44.32 43.34 44.23 1,021,160 +0.07(+0.15%)
Jun 15, 2016 44.54 44.71 44.13 44.16 1,081,741 -0.21(-0.47%)
Jun 14, 2016 44.52 44.72 44.14 44.37 1,175,188 -0.33(-0.74%)
Jun 13, 2016 45.49 45.66 44.66 44.70 1,675,521 -1.00(-2.19%)
Jun 10, 2016 45.70 45.99 45.52 45.71 1,140,662 -0.44(-0.96%)
Jun 09, 2016 46.21 46.21 45.81 46.15 896,300 -0.42(-0.89%)
Jun 08, 2016 46.22 46.68 46.21 46.57 995,373 +0.45(+0.98%)
Jun 07, 2016 45.74 46.28 45.74 46.11 1,111,743 +0.49(+1.08%)
Jun 06, 2016 45.03 45.67 45.03 45.62 1,030,179 +0.71(+1.58%)
Jun 03, 2016 45.01 45.25 44.66 44.91 1,167,847 -0.34(-0.75%)
Jun 02, 2016 45.21 45.32 45.01 45.25 1,046,438 -0.06(-0.13%)
Jun 01, 2016 45.10 45.47 44.71 45.31 1,443,492 +0.08(+0.17%)
May 31, 2016 45.32 45.57 44.99 45.23 1,429,062 -0.01(-0.02%)
May 27, 2016 45.32 45.24 45.24 45.24 682,219 +0.03(+0.06%)
May 26, 2016 45.27 45.53 45.10 45.21 767,693 -0.12(-0.27%)
May 25, 2016 45.39 45.53 45.14 45.34 1,175,258 +0.19(+0.42%)
May 24, 2016 45.18 45.40 45.02 45.15 2,866,900 +0.19(+0.42%)
May 23, 2016 44.96 45.21 44.63 44.96 1,065,058 +0.00(+0.00%)
May 20, 2016 44.81 45.13 44.57 44.96 1,185,241 +0.47(+1.06%)
May 19, 2016 44.60 44.72 44.10 44.48 1,718,338 -0.45(-1.01%)
May 18, 2016 44.49 45.11 44.22 44.94 2,046,918 +0.41(+0.91%)
May 17, 2016 44.30 44.87 44.16 44.53 2,067,646 +0.10(+0.23%)
May 16, 2016 43.74 44.57 43.69 44.43 2,008,693 +0.61(+1.40%)
May 13, 2016 44.26 44.52 43.54 43.81 1,575,224 -0.63(-1.43%)
May 12, 2016 44.47 44.75 44.03 44.45 1,259,615 +0.08(+0.17%)
May 11, 2016 44.41 44.69 44.22 44.37 2,552,067 -0.10(-0.23%)
May 10, 2016 43.95 44.58 43.75 44.48 1,799,340 +0.67(+1.53%)
May 09, 2016 44.21 44.27 43.56 43.80 1,449,363 -0.41(-0.92%)
May 06, 2016 44.05 44.29 43.51 44.21 1,303,391 +0.09(+0.21%)
May 05, 2016 44.43 44.77 44.07 44.12 1,459,303 -0.30(-0.68%)
May 04, 2016 44.83 44.96 44.26 44.42 2,052,378 -0.73(-1.61%)
May 03, 2016 45.58 45.76 44.99 45.15 1,541,809 -0.69(-1.51%)
May 02, 2016 45.51 46.08 45.51 45.84 1,590,108 +0.35(+0.77%)
Apr 29, 2016 45.25 46.13 45.14 45.49 3,444,771 -0.01(-0.02%)
Apr 28, 2016 46.06 46.33 44.66 45.50 8,942,765 -4.01(-8.10%)
Apr 27, 2016 48.81 49.76 48.77 49.51 1,763,912 +0.70(+1.43%)
Apr 26, 2016 48.40 48.85 48.14 48.81 1,308,963 +0.53(+1.10%)
Apr 25, 2016 48.23 48.39 47.99 48.28 1,006,112 -0.09(-0.20%)
Apr 22, 2016 48.10 48.46 48.00 48.37 1,073,434 +0.17(+0.35%)
Apr 21, 2016 48.10 48.27 47.96 48.20 1,025,952 +0.01(+0.02%)
Apr 20, 2016 47.98 48.42 47.88 48.19 1,333,142 -0.04(-0.08%)
Apr 19, 2016 47.97 48.34 47.79 48.23 1,445,594 +0.48(+1.01%)
Apr 18, 2016 47.53 47.84 47.47 47.75 853,772 -0.05(-0.10%)
Apr 15, 2016 47.95 48.07 47.72 47.80 971,276 -0.14(-0.30%)
Apr 14, 2016 48.24 48.32 47.86 47.94 1,164,693 -0.19(-0.39%)
Apr 13, 2016 47.66 48.16 47.38 48.13 1,185,831 +0.81(+1.72%)
Apr 12, 2016 46.81 47.46 46.63 47.31 928,630 +0.50(+1.07%)
Apr 11, 2016 46.99 47.25 46.53 46.81 1,295,700 -0.04(-0.08%)
Apr 08, 2016 46.79 47.04 46.60 46.85 1,188,586 +0.47(+1.02%)
Apr 07, 2016 45.93 46.62 45.88 46.38 1,698,250 +0.08(+0.16%)
Apr 06, 2016 46.21 46.32 45.76 46.30 803,588 +0.10(+0.23%)
Apr 05, 2016 46.35 46.65 46.07 46.20 830,654 -0.45(-0.97%)
Apr 04, 2016 47.45 47.45 46.52 46.65 1,368,952 -0.75(-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.