Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.74 64.96 64.31 64.49 1,471,751 -0.13(-0.21%)
Oct 30, 2017 67.14 67.14 64.61 64.63 1,710,441 -1.49(-2.25%)
Oct 27, 2017 66.03 66.34 65.70 66.12 1,053,026 -0.04(-0.06%)
Oct 26, 2017 65.87 66.23 65.48 66.16 882,465 +0.69(+1.05%)
Oct 25, 2017 65.65 65.99 64.82 65.47 1,032,908 -0.21(-0.32%)
Oct 24, 2017 65.54 66.00 65.54 65.68 930,756 +0.23(+0.35%)
Oct 23, 2017 65.57 65.78 65.27 65.45 1,233,135 -0.09(-0.13%)
Oct 20, 2017 65.66 65.78 65.28 65.54 848,863 +0.17(+0.26%)
Oct 19, 2017 64.70 65.36 64.48 65.36 711,975 +0.46(+0.71%)
Oct 18, 2017 65.02 65.12 64.57 64.91 1,030,276 +0.00(+0.00%)
Oct 17, 2017 64.74 65.16 64.74 64.91 926,351 +0.14(+0.22%)
Oct 16, 2017 64.50 64.77 64.03 64.76 542,814 +0.54(+0.85%)
Oct 13, 2017 64.55 64.65 64.17 64.22 900,570 +0.09(+0.13%)
Oct 12, 2017 63.92 64.59 63.92 64.13 1,027,597 +0.13(+0.21%)
Oct 11, 2017 64.17 64.21 63.78 64.00 921,701 -0.18(-0.28%)
Oct 10, 2017 64.28 64.39 63.96 64.18 1,136,929 +0.05(+0.07%)
Oct 09, 2017 64.03 64.37 63.78 64.13 652,278 +0.11(+0.18%)
Oct 06, 2017 63.81 64.04 63.54 64.02 672,066 +0.12(+0.19%)
Oct 05, 2017 63.93 64.09 63.57 63.89 1,120,372 -0.09(-0.13%)
Oct 04, 2017 63.28 64.07 63.15 63.98 691,647 +0.63(+1.00%)
Oct 03, 2017 63.84 63.92 63.14 63.35 1,060,443 -0.52(-0.81%)
Oct 02, 2017 63.07 63.87 62.74 63.86 930,781 +0.75(+1.20%)
Sep 29, 2017 62.56 63.24 62.55 63.11 831,379 +0.47(+0.75%)
Sep 28, 2017 63.26 63.36 62.36 62.64 983,682 -0.69(-1.09%)
Sep 27, 2017 62.75 63.44 62.75 63.33 1,580,679 +0.81(+1.30%)
Sep 26, 2017 62.24 62.85 62.12 62.52 1,253,101 +0.37(+0.60%)
Sep 25, 2017 62.66 62.82 61.93 62.14 1,400,828 -0.54(-0.85%)
Sep 22, 2017 63.14 63.23 62.54 62.68 1,062,607 -0.50(-0.79%)
Sep 21, 2017 63.42 63.74 63.10 63.18 900,895 -0.28(-0.44%)
Sep 20, 2017 63.58 63.68 63.15 63.45 1,343,279 +0.03(+0.05%)
Sep 19, 2017 63.26 63.54 63.11 63.42 688,376 +0.06(+0.09%)
Sep 18, 2017 62.58 63.42 62.46 63.37 1,063,640 +0.94(+1.50%)
Sep 15, 2017 62.33 62.92 62.17 62.43 1,390,019 +0.07(+0.11%)
Sep 14, 2017 62.12 62.40 61.83 62.36 796,239 +0.24(+0.38%)
Sep 13, 2017 61.77 62.13 61.61 62.12 542,569 +0.17(+0.28%)
Sep 12, 2017 61.62 62.06 61.57 61.95 906,397 +0.49(+0.79%)
Sep 11, 2017 61.38 61.57 60.94 61.47 1,084,175 +0.34(+0.56%)
Sep 08, 2017 60.62 61.34 60.39 61.12 1,219,927 +0.43(+0.71%)
Sep 07, 2017 60.61 60.72 59.95 60.69 736,252 +0.13(+0.22%)
Sep 06, 2017 60.59 60.16 60.56 888,883 +0.43(+0.71%)
Sep 05, 2017 60.32 60.56 59.96 60.13 836,493 -0.21(-0.35%)
Sep 01, 2017 60.41 60.62 60.06 60.34 1,154,297 -0.02(-0.03%)
Aug 31, 2017 59.83 60.41 59.80 60.36 1,244,732 +0.54(+0.91%)
Aug 30, 2017 59.65 59.92 59.62 59.82 717,251 +0.11(+0.18%)
Aug 29, 2017 59.01 59.79 58.95 59.71 710,722 +0.18(+0.30%)
Aug 28, 2017 59.73 59.91 59.28 59.53 452,630 -0.13(-0.22%)
Aug 25, 2017 59.93 60.12 59.54 59.66 604,786 +0.01(+0.02%)
Aug 24, 2017 59.69 60.15 59.61 59.65 795,937 +0.05(+0.08%)
Aug 23, 2017 59.73 59.83 59.26 59.61 858,387 -0.46(-0.76%)
Aug 22, 2017 59.71 60.20 59.48 60.06 723,158 +0.53(+0.90%)
Aug 21, 2017 60.00 60.12 59.39 59.53 626,175 -0.53(-0.89%)
Aug 18, 2017 59.75 60.28 59.61 60.06 916,964 +0.14(+0.24%)
Aug 17, 2017 60.15 60.38 59.90 59.92 1,331,007 -0.31(-0.51%)
Aug 16, 2017 60.52 60.54 60.20 60.23 567,572 +0.00(+0.00%)
Aug 15, 2017 60.36 60.52 60.18 60.23 562,657 -0.01(-0.02%)
Aug 14, 2017 60.12 60.57 59.99 60.24 807,414 +0.52(+0.86%)
Aug 11, 2017 59.75 60.14 59.56 59.72 745,979 -0.15(-0.26%)
Aug 10, 2017 60.35 60.51 59.83 59.87 647,565 -0.78(-1.29%)
Aug 09, 2017 60.74 60.91 60.34 60.66 929,911 -0.23(-0.38%)
Aug 08, 2017 61.15 61.46 60.72 60.88 623,069 -0.37(-0.61%)
Aug 07, 2017 61.50 61.64 61.20 61.26 672,514 -0.31(-0.51%)
Aug 04, 2017 61.77 61.29 61.57 854,308 +0.11(+0.19%)
Aug 03, 2017 61.40 61.98 60.89 61.46 1,129,976 +0.16(+0.26%)
Aug 02, 2017 58.51 62.00 58.16 61.29 3,364,159 +2.49(+4.24%)
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.