Indicators

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.74	46.05	44.95	45.00	1,796,449	-1.16(-2.52%)
Jan 29, 2015	45.77	46.32	45.15	46.16	1,637,722	+0.37(+0.80%)
Jan 28, 2015	46.47	47.16	45.69	45.80	2,583,582	-0.23(-0.51%)
Jan 27, 2015	46.05	46.36	45.57	46.03	1,513,434	-0.54(-1.17%)
Jan 26, 2015	45.94	46.62	45.57	46.58	1,365,369	+0.70(+1.54%)
Jan 23, 2015	46.15	46.33	45.67	45.87	1,093,983	-0.43(-0.93%)
Jan 22, 2015	46.25	46.58	45.69	46.30	1,116,461	+0.13(+0.28%)
Jan 21, 2015	45.38	46.27	45.35	46.17	1,014,895	+0.65(+1.42%)
Jan 20, 2015	45.85	46.00	45.17	45.53	1,442,958	-0.09(-0.21%)
Jan 16, 2015	45.22	45.66	44.96	45.62	2,129,928	+0.22(+0.48%)
Jan 15, 2015	46.38	46.47	45.37	45.40	1,227,353	-0.72(-1.57%)
Jan 14, 2015	46.02	46.44	45.56	46.13	1,095,004	-0.58(-1.25%)
Jan 13, 2015	46.96	47.39	46.13	46.71	1,223,424	+0.00(+0.00%)
Jan 12, 2015	47.83	47.85	46.60	46.71	1,598,041	-1.19(-2.49%)
Jan 09, 2015	48.48	48.59	47.87	47.90	1,160,473	-0.43(-0.89%)
Jan 08, 2015	47.57	48.34	47.48	48.33	1,692,787	+1.16(+2.47%)
Jan 07, 2015	47.43	47.55	47.01	47.17	1,284,893	+0.14(+0.30%)
Jan 06, 2015	47.95	48.02	46.65	47.03	1,510,758	-0.92(-1.92%)
Jan 05, 2015	48.87	49.00	47.78	47.95	923,345	-1.48(-3.00%)

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.