AMETEK Solidstate Controls (NY: AME )

183.64 -0.08 (-0.04%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.27 59.27 58.83 58.86 810,899 -0.26(-0.44%)
Jul 28, 2017 58.92 59.26 58.58 59.12 911,634 +0.24(+0.41%)
Jul 27, 2017 58.90 58.98 58.49 58.88 1,221,409 +0.09(+0.15%)
Jul 26, 2017 59.05 59.22 58.64 58.79 666,811 -0.26(-0.44%)
Jul 25, 2017 58.90 59.18 58.61 59.05 918,630 +0.54(+0.93%)
Jul 24, 2017 58.36 58.66 58.33 58.51 718,171 +0.29(+0.49%)
Jul 21, 2017 58.17 58.23 57.83 58.22 1,146,973 -0.22(-0.38%)
Jul 20, 2017 58.86 58.99 58.37 58.44 680,017 -0.46(-0.78%)
Jul 19, 2017 58.90 58.90 58.57 58.90 776,389 +0.20(+0.34%)
Jul 18, 2017 58.94 59.02 58.60 58.70 562,500 -0.44(-0.74%)
Jul 17, 2017 59.14 59.21 58.76 59.14 1,061,546 -0.03(-0.05%)
Jul 14, 2017 59.07 59.35 58.85 59.17 793,867 +0.13(+0.23%)
Jul 13, 2017 59.48 59.49 58.98 59.03 769,292 -0.44(-0.74%)
Jul 12, 2017 59.26 59.56 59.15 59.47 1,018,806 +0.57(+0.97%)
Jul 11, 2017 58.93 59.09 58.05 58.90 1,067,864 -0.08(-0.13%)
Jul 10, 2017 58.82 59.40 58.66 58.98 1,122,424 +0.13(+0.23%)
Jul 07, 2017 58.64 59.30 58.37 58.84 888,775 +0.37(+0.64%)
Jul 06, 2017 58.28 58.62 58.04 58.47 1,098,739 -0.05(-0.08%)
Jul 05, 2017 58.53 58.88 58.45 58.52 1,035,141 +0.01(+0.02%)
Jul 03, 2017 58.31 58.96 58.06 58.51 589,074 +0.61(+1.06%)
Jun 30, 2017 57.68 58.25 57.67 57.90 2,139,759 +0.54(+0.95%)
Jun 29, 2017 57.99 58.12 56.93 57.35 1,924,440 -0.54(-0.94%)
Jun 28, 2017 57.78 58.12 57.57 57.90 887,793 +0.46(+0.80%)
Jun 27, 2017 57.66 57.75 57.44 57.44 808,804 -0.32(-0.55%)
Jun 26, 2017 58.03 58.30 57.58 57.75 1,213,579 -0.01(-0.02%)
Jun 23, 2017 57.87 58.05 57.71 57.76 1,729,541 -0.14(-0.25%)
Jun 22, 2017 57.87 58.14 57.60 57.90 1,040,366 +0.07(+0.12%)
Jun 21, 2017 59.11 59.14 57.78 57.84 2,075,809 -1.30(-2.20%)
Jun 20, 2017 59.92 59.98 59.10 59.14 1,023,056 -0.95(-1.57%)
Jun 19, 2017 59.78 60.11 59.58 60.08 740,169 +0.51(+0.85%)
Jun 16, 2017 59.54 59.85 59.20 59.58 1,532,033 +0.11(+0.19%)
Jun 15, 2017 58.47 59.49 58.40 59.46 819,456 +0.64(+1.09%)
Jun 14, 2017 59.33 59.38 58.72 58.82 942,234 -0.40(-0.68%)
Jun 13, 2017 59.06 59.42 58.91 59.22 614,443 +0.28(+0.47%)
Jun 12, 2017 59.50 59.82 58.86 58.95 1,258,062 -0.59(-0.99%)
Jun 09, 2017 59.23 60.00 59.15 59.54 1,656,346 +0.40(+0.68%)
Jun 08, 2017 59.20 58.46 59.14 1,247,133 +0.41(+0.70%)
Jun 07, 2017 58.85 59.01 58.44 58.73 1,121,513 +0.03(+0.05%)
Jun 06, 2017 58.58 58.95 58.46 58.70 1,316,068 -0.29(-0.49%)
Jun 05, 2017 59.05 59.30 58.86 58.99 777,287 -0.06(-0.10%)
Jun 02, 2017 58.78 59.36 58.57 59.04 1,242,712 +0.33(+0.57%)
Jun 01, 2017 58.41 58.94 58.06 58.71 1,704,708 +0.47(+0.80%)
May 31, 2017 58.12 58.31 57.51 58.24 1,378,261 +0.21(+0.36%)
May 30, 2017 57.89 58.10 57.67 58.03 767,331 -0.07(-0.11%)
May 26, 2017 58.17 58.48 57.96 58.10 596,610 -0.21(-0.36%)
May 25, 2017 58.34 58.57 58.10 58.31 915,428 +0.10(+0.16%)
May 24, 2017 58.06 58.51 57.87 58.21 1,232,027 +0.41(+0.71%)
May 23, 2017 57.97 58.10 57.68 57.80 1,252,793 -0.02(-0.03%)
May 22, 2017 57.53 58.05 57.40 57.82 1,065,231 +0.50(+0.87%)
May 19, 2017 56.79 57.62 56.66 57.32 1,525,106 +0.88(+1.56%)
May 18, 2017 56.31 56.87 56.06 56.45 2,248,199 -0.32(-0.55%)
May 17, 2017 57.09 57.07 56.36 56.76 1,727,704 -0.32(-0.57%)
May 16, 2017 57.00 57.22 56.72 57.09 898,346 +0.09(+0.15%)
May 15, 2017 56.97 57.20 56.76 57.00 1,192,787 +0.24(+0.42%)
May 12, 2017 56.93 57.10 56.59 56.76 1,213,223 -0.36(-0.63%)
May 11, 2017 56.90 57.15 56.48 57.12 1,349,056 -0.10(-0.17%)
May 10, 2017 57.23 57.46 56.92 57.22 1,011,310 -0.33(-0.58%)
May 09, 2017 57.07 57.67 57.06 57.55 1,106,532 +0.35(+0.62%)
May 08, 2017 57.37 57.57 57.08 57.20 1,546,408 -0.25(-0.43%)
May 05, 2017 57.67 57.90 57.38 57.45 2,512,919 -0.19(-0.33%)
May 04, 2017 57.27 57.93 57.18 57.64 2,547,854 +0.46(+0.80%)
May 03, 2017 56.22 57.68 56.22 57.18 3,952,512 +0.84(+1.49%)
May 02, 2017 54.89 56.82 54.82 56.34 4,410,874 +1.37(+2.50%)
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.