Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.42 73.90 72.65 73.00 1,684,789 -0.24(-0.33%)
Jan 30, 2018 73.99 74.16 73.24 73.24 1,712,411 -0.90(-1.21%)
Jan 29, 2018 74.38 74.78 74.12 74.14 1,076,207 -0.56(-0.76%)
Jan 26, 2018 74.02 74.71 73.46 74.70 810,374 +1.05(+1.43%)
Jan 25, 2018 74.02 74.19 73.08 73.65 726,618 +0.08(+0.10%)
Jan 24, 2018 73.80 74.01 72.81 73.58 827,421 -0.10(-0.13%)
Jan 23, 2018 73.17 74.03 73.05 73.67 780,717 +0.48(+0.65%)
Jan 22, 2018 73.48 73.61 72.81 73.19 828,062 -0.46(-0.62%)
Jan 19, 2018 73.11 73.98 73.11 73.65 1,724,234 +0.87(+1.20%)
Jan 18, 2018 73.06 73.13 72.52 72.78 1,227,197 +0.04(+0.05%)
Jan 17, 2018 72.12 72.85 71.80 72.74 1,356,235 +1.07(+1.50%)
Jan 16, 2018 72.19 72.35 71.36 71.67 808,348 -0.28(-0.39%)
Jan 12, 2018 71.95 71.95 71.95 0 +0.60(+0.84%)
Jan 11, 2018 70.57 71.36 70.44 71.35 972,428 +0.81(+1.15%)
Jan 10, 2018 70.73 70.28 70.53 824,790 -0.27(-0.38%)
Jan 09, 2018 70.98 71.14 70.56 70.80 1,218,674 -0.27(-0.38%)
Jan 08, 2018 70.54 71.13 70.03 71.07 1,716,607 +0.47(+0.66%)
Jan 05, 2018 70.92 71.09 70.34 70.60 2,231,445 -0.18(-0.26%)
Jan 04, 2018 70.48 71.28 70.42 70.78 1,219,227 +0.56(+0.80%)
Jan 03, 2018 69.30 70.22 69.30 70.22 1,168,333 +0.61(+0.88%)
Jan 02, 2018 69.74 70.12 69.02 69.60 827,609 +0.27(+0.39%)
Dec 29, 2017 69.34 69.34 69.34 0 -0.38(-0.55%)
Dec 28, 2017 69.76 69.78 68.93 69.72 596,206 +0.19(+0.28%)
Dec 27, 2017 69.56 69.77 69.32 69.53 530,420 +0.12(+0.18%)
Dec 26, 2017 69.57 69.57 69.22 69.40 246,113 -0.06(-0.08%)
Dec 22, 2017 69.74 69.79 69.14 69.46 591,718 -0.02(-0.03%)
Dec 21, 2017 69.65 69.78 69.19 69.48 712,429 +0.13(+0.19%)
Dec 20, 2017 69.02 69.53 68.93 69.35 1,623,191 +0.40(+0.58%)
Dec 19, 2017 68.71 69.19 68.25 68.94 1,588,359 +0.54(+0.78%)
Dec 18, 2017 68.30 69.14 68.30 68.41 1,296,240 +0.27(+0.39%)
Dec 15, 2017 68.09 68.32 67.97 68.14 3,315,638 +0.25(+0.37%)
Dec 14, 2017 68.84 69.02 67.87 67.89 843,425 -0.72(-1.05%)
Dec 13, 2017 68.93 69.17 68.58 68.61 774,293 -0.40(-0.58%)
Dec 12, 2017 69.01 69.15 68.70 69.01 1,109,048 +0.21(+0.31%)
Dec 11, 2017 68.72 68.98 68.51 68.80 996,630 +0.16(+0.24%)
Dec 08, 2017 68.60 68.80 68.27 68.64 904,655 +0.33(+0.48%)
Dec 07, 2017 67.93 68.37 67.68 68.31 1,153,469 +0.34(+0.51%)
Dec 06, 2017 68.01 68.47 67.82 67.97 762,247 -0.01(-0.01%)
Dec 05, 2017 68.60 68.85 67.80 67.98 1,168,089 -0.62(-0.91%)
Dec 04, 2017 69.38 69.47 68.55 68.60 1,034,939 -0.29(-0.42%)
Dec 01, 2017 69.37 69.56 67.85 68.89 1,383,422 -0.57(-0.83%)
Nov 30, 2017 68.59 69.81 68.59 69.46 1,609,469 +0.97(+1.41%)
Nov 29, 2017 68.89 68.89 68.10 68.49 1,420,582 -0.31(-0.44%)
Nov 28, 2017 67.67 68.83 67.63 68.80 1,580,865 +1.34(+1.98%)
Nov 27, 2017 67.20 67.65 67.11 67.46 953,889 +0.34(+0.51%)
Nov 24, 2017 67.20 67.41 66.98 67.12 293,856 +0.00(+0.00%)
Nov 22, 2017 67.30 67.43 66.94 67.12 1,046,738 -0.11(-0.16%)
Nov 21, 2017 67.66 68.07 67.08 67.22 1,542,189 -0.30(-0.44%)
Nov 20, 2017 67.25 67.80 67.09 67.52 1,843,772 +0.38(+0.57%)
Nov 17, 2017 66.84 67.30 66.59 67.14 3,076,091 +0.13(+0.20%)
Nov 16, 2017 66.15 67.30 65.93 67.00 2,034,923 +1.24(+1.89%)
Nov 15, 2017 65.94 66.35 65.59 65.76 1,898,137 -0.64(-0.96%)
Nov 14, 2017 65.58 66.41 65.58 66.40 2,016,983 +0.57(+0.87%)
Nov 13, 2017 65.10 65.92 65.01 65.83 2,044,392 +0.63(+0.97%)
Nov 10, 2017 64.83 65.30 64.67 65.20 1,088,069 +0.21(+0.32%)
Nov 09, 2017 64.69 65.55 64.60 64.99 1,343,733 -0.04(-0.06%)
Nov 08, 2017 65.22 65.55 64.53 65.03 1,383,680 -0.49(-0.74%)
Nov 07, 2017 65.54 65.83 65.25 65.51 1,414,834 +0.01(+0.01%)
Nov 06, 2017 64.74 65.70 64.62 65.50 1,569,762 +0.85(+1.32%)
Nov 03, 2017 65.72 66.04 64.49 64.65 2,491,257 -0.69(-1.05%)
Nov 02, 2017 64.78 65.47 63.99 65.34 3,715,366 +1.08(+1.68%)
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.