Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 51.62 52.01 51.08 51.22 1,645,394 -0.39(-0.76%)
Mar 31, 2017 51.46 51.79 51.33 51.61 1,272,779 -0.04(-0.07%)
Mar 30, 2017 51.62 51.93 51.47 51.65 1,213,458 -0.07(-0.13%)
Mar 29, 2017 51.40 52.03 51.23 51.72 1,423,170 +0.25(+0.48%)
Mar 28, 2017 50.82 51.72 50.78 51.47 1,352,065 +0.41(+0.80%)
Mar 27, 2017 50.08 51.22 50.03 51.06 1,344,903 +0.08(+0.15%)
Mar 24, 2017 51.01 51.43 50.77 50.98 1,428,604 -0.04(-0.07%)
Mar 23, 2017 50.83 51.30 50.71 51.02 915,665 +0.10(+0.19%)
Mar 22, 2017 50.86 51.09 50.50 50.93 1,575,587 +0.06(+0.11%)
Mar 21, 2017 51.89 51.97 50.78 50.87 1,992,934 -0.87(-1.68%)
Mar 20, 2017 51.88 51.88 51.56 51.74 810,753 -0.10(-0.18%)
Mar 17, 2017 51.85 51.92 51.40 51.83 1,901,062 +0.20(+0.39%)
Mar 16, 2017 51.85 51.87 51.42 51.63 1,901,714 +0.00(+0.00%)
Mar 15, 2017 51.19 51.79 51.16 51.63 1,864,607 +0.66(+1.29%)
Mar 14, 2017 51.37 51.37 50.67 50.97 1,728,819 -0.73(-1.42%)
Mar 13, 2017 51.16 51.74 51.13 51.71 1,962,363 +0.62(+1.21%)
Mar 10, 2017 51.37 51.69 51.02 51.09 2,378,641 -0.16(-0.32%)
Mar 09, 2017 51.97 52.04 51.21 51.25 1,405,734 -0.70(-1.34%)
Mar 08, 2017 52.17 52.37 51.82 51.95 1,649,967 +0.01(+0.02%)
Mar 07, 2017 52.16 52.30 51.87 51.94 1,092,943 -0.10(-0.18%)
Mar 06, 2017 51.79 52.15 51.72 52.03 1,095,108 -0.23(-0.44%)
Mar 03, 2017 52.17 52.42 51.86 52.26 2,007,978 +0.14(+0.27%)
Mar 02, 2017 52.70 52.70 52.08 52.12 1,197,938 -0.53(-1.01%)
Mar 01, 2017 52.17 52.76 52.17 52.65 1,603,185 +1.23(+2.39%)
Feb 28, 2017 51.95 52.09 51.29 51.42 1,403,735 -0.51(-0.97%)
Feb 27, 2017 52.14 52.22 51.83 51.93 1,542,024 -0.12(-0.24%)
Feb 24, 2017 51.58 52.08 51.51 52.05 1,047,133 +0.13(+0.26%)
Feb 23, 2017 52.71 52.86 51.60 51.92 1,859,057 -0.78(-1.48%)
Feb 22, 2017 52.33 52.71 52.17 52.70 2,660,339 +0.15(+0.29%)
Feb 21, 2017 51.91 52.57 51.79 52.55 6,318,268 +0.62(+1.19%)
Feb 17, 2017 51.93 51.93 51.93 0 +0.12(+0.24%)
Feb 16, 2017 51.76 51.86 51.37 51.80 1,850,799 +0.09(+0.17%)
Feb 15, 2017 51.45 51.83 51.09 51.72 2,107,222 +0.67(+1.31%)
Feb 14, 2017 50.96 51.10 50.69 51.05 2,259,612 -0.09(-0.17%)
Feb 13, 2017 51.21 51.35 50.98 51.14 1,827,979 +0.14(+0.28%)
Feb 10, 2017 50.73 51.12 50.55 50.99 1,797,096 +0.37(+0.73%)
Feb 09, 2017 50.08 50.92 49.99 50.62 1,942,421 +0.74(+1.49%)
Feb 08, 2017 49.27 50.00 48.89 49.88 2,485,794 +0.64(+1.30%)
Feb 07, 2017 49.55 50.37 48.87 49.24 5,017,433 +0.02(+0.04%)
Feb 06, 2017 48.95 49.54 48.77 49.22 4,042,737 +0.14(+0.29%)
Feb 03, 2017 48.99 49.26 48.67 49.08 2,169,741 +0.45(+0.92%)
Feb 02, 2017 48.38 48.67 48.06 48.63 1,075,921 -0.05(-0.10%)
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.