Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.03 45.48 43.97 44.96 4,679,915 +1.30(+2.98%)
Nov 29, 2016 43.87 43.87 43.47 43.66 3,237,009 -0.24(-0.54%)
Nov 28, 2016 44.92 44.96 43.79 43.90 3,526,597 -1.18(-2.61%)
Nov 25, 2016 45.08 45.33 44.99 45.07 527,415 +0.00(+0.00%)
Nov 23, 2016 45.07 45.07 45.07 0 -0.09(-0.19%)
Nov 22, 2016 45.31 45.44 44.94 45.16 1,890,676 -0.05(-0.10%)
Nov 21, 2016 45.41 45.71 45.12 45.21 4,808,476 -0.04(-0.08%)
Nov 18, 2016 45.66 45.75 45.18 45.25 1,307,505 -0.52(-1.14%)
Nov 17, 2016 45.28 46.00 45.10 45.77 1,995,948 +0.70(+1.56%)
Nov 16, 2016 45.48 45.73 45.05 45.06 2,133,271 -0.58(-1.27%)
Nov 15, 2016 45.44 45.66 45.23 45.64 2,228,487 +0.22(+0.48%)
Nov 14, 2016 45.11 45.56 44.90 45.43 2,629,799 +0.53(+1.18%)
Nov 11, 2016 45.25 45.47 44.58 44.89 2,015,879 -0.61(-1.34%)
Nov 10, 2016 44.90 45.65 44.87 45.50 3,571,936 +1.06(+2.39%)
Nov 09, 2016 42.78 44.69 42.52 44.44 4,281,552 +1.32(+3.06%)
Nov 08, 2016 42.62 43.27 42.34 43.12 2,849,137 +0.52(+1.23%)
Nov 07, 2016 42.74 42.88 42.48 42.60 3,321,038 +0.45(+1.06%)
Nov 04, 2016 42.03 42.63 41.95 42.15 7,776,112 +0.12(+0.29%)
Nov 03, 2016 42.49 42.63 41.89 42.03 3,063,861 +0.15(+0.36%)
Nov 02, 2016 42.13 42.74 41.76 41.87 3,809,399 -0.75(-1.76%)
Nov 01, 2016 42.73 43.71 42.41 42.62 12,261,488 +0.75(+1.79%)
Oct 31, 2016 42.11 42.22 41.84 41.87 2,904,223 -0.03(-0.07%)
Oct 28, 2016 42.04 42.54 41.77 41.90 3,939,131 -0.06(-0.14%)
Oct 27, 2016 42.66 42.72 41.93 41.96 2,179,536 -0.61(-1.43%)
Oct 26, 2016 42.42 42.78 42.27 42.57 1,984,017 +0.03(+0.07%)
Oct 25, 2016 42.80 42.97 42.51 42.54 963,566 -0.30(-0.71%)
Oct 24, 2016 43.42 43.62 42.63 42.84 1,929,234 -0.12(-0.29%)
Oct 21, 2016 42.82 43.05 42.53 42.97 1,165,225 -0.21(-0.48%)
Oct 20, 2016 43.28 43.37 43.06 43.18 819,511 -0.19(-0.44%)
Oct 19, 2016 43.37 43.50 43.23 43.37 885,819 +0.02(+0.04%)
Oct 18, 2016 43.53 43.53 43.16 43.35 1,062,143 +0.19(+0.44%)
Oct 17, 2016 43.53 43.60 43.15 43.16 781,086 -0.37(-0.85%)
Oct 14, 2016 43.76 43.99 43.50 43.53 1,194,627 +0.13(+0.31%)
Oct 13, 2016 43.56 43.59 43.25 43.39 1,482,774 -0.51(-1.17%)
Oct 12, 2016 43.98 44.19 43.84 43.91 2,354,479 -0.15(-0.34%)
Oct 11, 2016 44.90 44.90 43.96 44.06 2,617,971 -1.08(-2.40%)
Oct 10, 2016 45.53 45.70 45.04 45.14 1,245,407 -0.19(-0.42%)
Oct 07, 2016 45.64 45.66 45.24 45.33 1,863,251 -0.43(-0.93%)
Oct 06, 2016 45.64 45.86 45.30 45.76 1,624,602 +0.07(+0.15%)
Oct 05, 2016 44.99 45.79 44.81 45.69 2,312,177 +0.94(+2.10%)
Oct 04, 2016 45.13 45.27 44.68 44.75 2,667,012 -0.28(-0.63%)
Oct 03, 2016 45.19 45.60 45.02 45.04 1,314,408 -0.33(-0.73%)
Sep 30, 2016 45.07 45.50 45.00 45.37 2,341,161 +0.52(+1.16%)
Sep 29, 2016 45.37 45.63 44.84 44.85 1,543,868 -0.71(-1.56%)
Sep 28, 2016 45.22 45.62 45.04 45.56 1,821,898 +0.39(+0.86%)
Sep 27, 2016 44.66 45.18 44.57 45.17 1,227,953 +0.49(+1.11%)
Sep 26, 2016 44.48 44.84 44.48 44.68 1,593,027 -0.30(-0.68%)
Sep 23, 2016 45.46 45.61 44.97 44.98 1,057,584 -0.70(-1.54%)
Sep 22, 2016 45.30 45.77 45.27 45.68 2,007,390 +0.74(+1.65%)
Sep 21, 2016 44.63 44.97 44.52 44.94 1,598,045 +0.52(+1.18%)
Sep 20, 2016 45.02 45.15 44.28 44.42 2,086,243 -0.29(-0.66%)
Sep 19, 2016 44.55 44.82 44.41 44.71 1,532,189 +0.30(+0.68%)
Sep 16, 2016 44.95 44.95 44.38 44.41 1,754,270 -0.79(-1.74%)
Sep 15, 2016 45.01 45.37 45.01 45.20 2,679,350 +0.09(+0.19%)
Sep 14, 2016 45.42 45.44 44.97 45.11 1,071,159 -0.29(-0.65%)
Sep 13, 2016 45.56 45.80 45.25 45.41 1,140,289 -0.56(-1.22%)
Sep 12, 2016 44.95 46.05 44.80 45.97 1,283,226 +0.68(+1.51%)
Sep 09, 2016 45.57 45.85 45.26 45.28 2,006,403 -0.65(-1.42%)
Sep 08, 2016 46.17 46.17 45.80 45.94 1,032,041 -0.26(-0.55%)
Sep 07, 2016 46.35 46.45 46.10 46.19 711,830 -0.17(-0.37%)
Sep 06, 2016 46.62 46.83 46.24 46.36 810,012 -0.22(-0.47%)
Sep 02, 2016 46.43 46.58 46.58 46.58 717,913 +0.35(+0.76%)
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.