Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.81 +2.29 (+1.36%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 64.92 64.95 63.95 64.26 1,947,611 -0.23(-0.36%)
Oct 31, 2017 64.74 64.96 64.31 64.49 1,471,842 -0.13(-0.21%)
Oct 30, 2017 67.14 67.14 64.61 64.62 1,710,547 -1.49(-2.25%)
Oct 27, 2017 66.03 66.34 65.69 66.12 1,053,091 -0.04(-0.06%)
Oct 26, 2017 65.87 66.23 65.48 66.15 882,520 +0.69(+1.05%)
Oct 25, 2017 65.65 65.98 64.82 65.47 1,032,972 -0.21(-0.32%)
Oct 24, 2017 65.53 66.00 65.53 65.68 930,814 +0.23(+0.35%)
Oct 23, 2017 65.57 65.78 65.27 65.45 1,233,212 -0.09(-0.13%)
Oct 20, 2017 65.66 65.77 65.27 65.53 848,916 +0.17(+0.26%)
Oct 19, 2017 64.69 65.36 64.47 65.36 712,020 +0.46(+0.71%)
Oct 18, 2017 65.02 65.11 64.57 64.90 1,030,340 +0.00(+0.00%)
Oct 17, 2017 64.74 65.16 64.74 64.90 926,408 +0.14(+0.22%)
Oct 16, 2017 64.50 64.77 64.02 64.76 542,848 +0.54(+0.85%)
Oct 13, 2017 64.55 64.64 64.17 64.21 900,626 +0.09(+0.13%)
Oct 12, 2017 63.92 64.59 63.92 64.13 1,027,661 +0.13(+0.21%)
Oct 11, 2017 64.17 64.20 63.77 63.99 921,758 -0.18(-0.28%)
Oct 10, 2017 64.27 64.39 63.96 64.18 1,136,999 +0.05(+0.07%)
Oct 09, 2017 64.02 64.36 63.77 64.13 652,319 +0.11(+0.18%)
Oct 06, 2017 63.80 64.03 63.54 64.01 672,108 +0.12(+0.19%)
Oct 05, 2017 63.93 64.08 63.56 63.89 1,120,442 -0.09(-0.13%)
Oct 04, 2017 63.28 64.07 63.14 63.97 691,690 +0.63(+1.00%)
Oct 03, 2017 63.83 63.92 63.13 63.34 1,060,508 -0.52(-0.81%)
Oct 02, 2017 63.07 63.87 62.73 63.86 930,838 +0.75(+1.20%)
Sep 29, 2017 62.56 63.24 62.54 63.11 831,431 +0.47(+0.75%)
Sep 28, 2017 63.26 63.35 62.36 62.64 983,743 -0.69(-1.09%)
Sep 27, 2017 62.74 63.44 62.74 63.33 1,580,776 +0.81(+1.30%)
Sep 26, 2017 62.24 62.85 62.11 62.51 1,253,179 +0.37(+0.60%)
Sep 25, 2017 62.66 62.82 61.93 62.14 1,400,915 -0.54(-0.85%)
Sep 22, 2017 63.13 63.23 62.53 62.68 1,062,672 -0.50(-0.79%)
Sep 21, 2017 63.41 63.74 63.10 63.17 900,951 -0.28(-0.44%)
Sep 20, 2017 63.57 63.68 63.14 63.45 1,343,362 +0.03(+0.05%)
Sep 19, 2017 63.26 63.54 63.11 63.42 688,419 +0.06(+0.09%)
Sep 18, 2017 62.58 63.41 62.46 63.36 1,063,705 +0.94(+1.50%)
Sep 15, 2017 62.32 62.91 62.17 62.43 1,390,105 +0.07(+0.11%)
Sep 14, 2017 62.11 62.40 61.82 62.36 796,288 +0.24(+0.38%)
Sep 13, 2017 61.77 62.13 61.61 62.12 542,603 +0.17(+0.28%)
Sep 12, 2017 61.62 62.05 61.57 61.95 906,453 +0.49(+0.79%)
Sep 11, 2017 61.38 61.57 60.94 61.46 1,084,242 +0.34(+0.56%)
Sep 08, 2017 60.61 61.34 60.38 61.12 1,220,002 +0.43(+0.71%)
Sep 07, 2017 60.60 60.72 59.95 60.69 736,298 +0.13(+0.22%)
Sep 06, 2017 60.58 60.16 60.56 888,939 +0.43(+0.71%)
Sep 05, 2017 60.32 60.56 59.95 60.13 836,545 -0.21(-0.35%)
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.