Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 69.34 69.34 69.34 0 -0.38(-0.55%)
Dec 28, 2017 69.76 69.78 68.94 69.72 596,169 +0.19(+0.28%)
Dec 27, 2017 69.56 69.77 69.32 69.53 530,387 +0.12(+0.18%)
Dec 26, 2017 69.57 69.57 69.23 69.41 246,098 -0.06(-0.08%)
Dec 22, 2017 69.74 69.79 69.14 69.47 591,681 -0.02(-0.03%)
Dec 21, 2017 69.66 69.78 69.20 69.48 712,385 +0.13(+0.19%)
Dec 20, 2017 69.03 69.53 68.93 69.35 1,623,091 +0.40(+0.58%)
Dec 19, 2017 68.71 69.19 68.25 68.95 1,588,261 +0.54(+0.78%)
Dec 18, 2017 68.31 69.14 68.31 68.41 1,296,159 +0.27(+0.39%)
Dec 15, 2017 68.10 68.33 67.97 68.14 3,315,433 +0.25(+0.37%)
Dec 14, 2017 68.84 69.03 67.88 67.90 843,373 -0.72(-1.05%)
Dec 13, 2017 68.94 69.18 68.58 68.61 774,245 -0.40(-0.58%)
Dec 12, 2017 69.02 69.16 68.70 69.02 1,108,979 +0.21(+0.31%)
Dec 11, 2017 68.72 68.99 68.52 68.81 996,569 +0.16(+0.24%)
Dec 08, 2017 68.60 68.81 68.27 68.64 904,598 +0.33(+0.48%)
Dec 07, 2017 67.93 68.37 67.69 68.32 1,153,397 +0.34(+0.51%)
Dec 06, 2017 68.01 68.47 67.82 67.97 762,200 -0.01(-0.01%)
Dec 05, 2017 68.60 68.85 67.80 67.98 1,168,016 -0.62(-0.91%)
Dec 04, 2017 69.39 69.47 68.56 68.60 1,034,875 -0.29(-0.42%)
Dec 01, 2017 69.38 69.56 67.86 68.89 1,383,336 -0.57(-0.83%)
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%)
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.