AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.67 58.25 57.67 57.89 2,139,892 +0.54(+0.95%)
Jun 29, 2017 57.99 58.12 56.93 57.35 1,924,559 -0.54(-0.94%)
Jun 28, 2017 57.78 58.12 57.57 57.89 887,848 +0.46(+0.80%)
Jun 27, 2017 57.65 57.75 57.43 57.43 808,854 -0.32(-0.55%)
Jun 26, 2017 58.03 58.29 57.58 57.75 1,213,654 -0.01(-0.02%)
Jun 23, 2017 57.86 58.04 57.71 57.76 1,729,648 -0.14(-0.25%)
Jun 22, 2017 57.86 58.14 57.60 57.90 1,040,430 +0.07(+0.12%)
Jun 21, 2017 59.11 59.13 57.78 57.83 2,075,938 -1.30(-2.20%)
Jun 20, 2017 59.92 59.98 59.10 59.13 1,023,119 -0.95(-1.57%)
Jun 19, 2017 59.77 60.11 59.57 60.08 740,215 +0.51(+0.85%)
Jun 16, 2017 59.54 59.85 59.20 59.57 1,532,128 +0.11(+0.19%)
Jun 15, 2017 58.47 59.49 58.40 59.46 819,506 +0.64(+1.09%)
Jun 14, 2017 59.33 59.37 58.71 58.82 942,292 -0.40(-0.68%)
Jun 13, 2017 59.06 59.42 58.91 59.22 614,481 +0.28(+0.47%)
Jun 12, 2017 59.50 59.81 58.86 58.94 1,258,140 -0.59(-0.99%)
Jun 09, 2017 59.23 59.99 59.14 59.54 1,656,449 +0.40(+0.68%)
Jun 08, 2017 59.19 58.46 59.13 1,247,210 +0.41(+0.70%)
Jun 07, 2017 58.85 59.01 58.44 58.72 1,121,583 +0.03(+0.05%)
Jun 06, 2017 58.58 58.94 58.46 58.70 1,316,149 -0.29(-0.49%)
Jun 05, 2017 59.05 59.30 58.86 58.98 777,335 -0.06(-0.10%)
Jun 02, 2017 58.78 59.35 58.56 59.04 1,242,789 +0.33(+0.57%)
Jun 01, 2017 58.41 58.93 58.06 58.70 1,704,814 +0.47(+0.80%)
May 31, 2017 58.11 58.31 57.50 58.24 1,378,347 +0.21(+0.36%)
May 30, 2017 57.88 58.09 57.66 58.03 767,378 -0.07(-0.11%)
May 26, 2017 58.17 58.48 57.96 58.09 596,647 -0.21(-0.36%)
May 25, 2017 58.33 58.57 58.09 58.30 915,485 +0.10(+0.16%)
May 24, 2017 58.06 58.50 57.86 58.21 1,232,103 +0.41(+0.71%)
May 23, 2017 57.97 58.09 57.68 57.80 1,252,870 -0.02(-0.03%)
May 22, 2017 57.53 58.05 57.40 57.82 1,065,297 +0.50(+0.87%)
May 19, 2017 56.79 57.62 56.65 57.32 1,525,200 +0.88(+1.56%)
May 18, 2017 56.31 56.86 56.05 56.44 2,248,338 -0.31(-0.55%)
May 17, 2017 57.08 57.06 56.36 56.76 1,727,811 -0.32(-0.57%)
May 16, 2017 57.00 57.22 56.72 57.08 898,402 +0.09(+0.15%)
May 15, 2017 56.97 57.20 56.76 57.00 1,192,861 +0.24(+0.42%)
May 12, 2017 56.93 57.10 56.59 56.76 1,213,298 -0.36(-0.63%)
May 11, 2017 56.90 57.15 56.48 57.12 1,349,140 -0.10(-0.17%)
May 10, 2017 57.23 57.45 56.92 57.22 1,011,373 -0.33(-0.58%)
May 09, 2017 57.06 57.66 57.05 57.55 1,106,601 +0.35(+0.62%)
May 08, 2017 57.37 57.57 57.07 57.20 1,546,504 -0.25(-0.43%)
May 05, 2017 57.66 57.90 57.37 57.45 2,513,075 -0.19(-0.33%)
May 04, 2017 57.26 57.92 57.18 57.64 2,548,012 +0.46(+0.80%)
May 03, 2017 56.21 57.67 56.21 57.18 3,952,757 +0.84(+1.49%)
May 02, 2017 54.89 56.82 54.82 56.34 4,411,148 +1.37(+2.50%)
May 01, 2017 54.77 55.01 54.08 54.96 3,410,523 +0.37(+0.68%)
Apr 28, 2017 54.62 54.96 54.35 54.59 2,195,397 -0.06(-0.10%)
Apr 27, 2017 54.51 54.93 54.36 54.65 1,458,293 +0.15(+0.28%)
Apr 26, 2017 54.52 54.83 54.42 54.50 2,156,372 +0.07(+0.12%)
Apr 25, 2017 54.34 54.72 54.10 54.43 1,897,195 +0.43(+0.80%)
Apr 24, 2017 53.00 54.08 52.76 54.00 2,621,338 +1.66(+3.17%)
Apr 21, 2017 52.30 52.65 52.26 52.34 2,192,849 +0.07(+0.13%)
Apr 20, 2017 51.72 52.38 51.64 52.27 1,738,162 +0.87(+1.69%)
Apr 19, 2017 51.68 51.91 51.26 51.40 1,184,378 -0.11(-0.22%)
Apr 18, 2017 51.33 51.74 51.20 51.52 1,269,541 +0.01(+0.02%)
Apr 17, 2017 51.06 51.52 50.89 51.51 1,229,446 +0.73(+1.45%)
Apr 13, 2017 50.92 51.34 50.76 50.77 1,819,772 -0.31(-0.60%)
Apr 12, 2017 51.87 52.01 51.03 51.08 2,463,822 -0.93(-1.78%)
Apr 11, 2017 51.93 52.06 51.48 52.01 727,580 -0.02(-0.04%)
Apr 10, 2017 51.66 52.36 51.66 52.02 874,890 +0.34(+0.66%)
Apr 07, 2017 51.65 51.80 51.46 51.68 1,475,756 -0.06(-0.11%)
Apr 06, 2017 51.28 51.95 51.21 51.74 1,104,785 +0.50(+0.97%)
Apr 05, 2017 51.59 52.04 51.15 51.24 1,151,761 -0.07(-0.13%)
Apr 04, 2017 51.15 51.46 51.06 51.31 919,494 +0.09(+0.17%)
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.