Skip to main content

AMETEK Solidstate Controls (NY: AME )

166.58 -2.14 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.59 69.82 68.59 69.46 1,609,370 +0.97(+1.41%)
Nov 29, 2017 68.89 68.89 68.11 68.50 1,420,494 -0.31(-0.44%)
Nov 28, 2017 67.68 68.83 67.63 68.80 1,580,768 +1.34(+1.98%)
Nov 27, 2017 67.20 67.66 67.11 67.47 953,830 +0.34(+0.51%)
Nov 24, 2017 67.20 67.41 66.99 67.12 293,837 +0.00(+0.00%)
Nov 22, 2017 67.30 67.43 66.94 67.12 1,046,674 -0.11(-0.16%)
Nov 21, 2017 67.67 68.08 67.08 67.23 1,542,093 -0.30(-0.44%)
Nov 20, 2017 67.26 67.80 67.09 67.52 1,843,658 +0.38(+0.57%)
Nov 17, 2017 66.85 67.30 66.60 67.14 3,075,900 +0.13(+0.20%)
Nov 16, 2017 66.16 67.30 65.94 67.01 2,034,797 +1.24(+1.89%)
Nov 15, 2017 65.95 66.36 65.59 65.77 1,898,020 -0.64(-0.96%)
Nov 14, 2017 65.58 66.42 65.58 66.41 2,016,858 +0.57(+0.87%)
Nov 13, 2017 65.11 65.93 65.01 65.83 2,044,266 +0.63(+0.97%)
Nov 10, 2017 64.84 65.31 64.68 65.20 1,088,002 +0.21(+0.32%)
Nov 09, 2017 64.70 65.56 64.60 64.99 1,343,650 -0.04(-0.06%)
Nov 08, 2017 65.22 65.56 64.53 65.03 1,383,594 -0.49(-0.74%)
Nov 07, 2017 65.55 65.83 65.25 65.52 1,414,747 +0.01(+0.01%)
Nov 06, 2017 64.74 65.71 64.62 65.51 1,569,665 +0.85(+1.32%)
Nov 03, 2017 65.73 66.04 64.49 64.66 2,491,103 -0.69(-1.05%)
Nov 02, 2017 64.78 65.47 63.99 65.35 3,715,136 +1.08(+1.68%)
Nov 01, 2017 64.92 64.95 63.95 64.27 1,947,491 -0.23(-0.36%)
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%)
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.