Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.47 49.93 49.25 49.62 611,404 +0.22(+0.45%)
Feb 27, 2014 49.09 49.42 49.00 49.40 804,232 +0.29(+0.59%)
Feb 26, 2014 49.40 49.55 49.00 49.11 897,197 -0.19(-0.38%)
Feb 25, 2014 49.20 49.83 49.14 49.29 843,965 +0.03(+0.06%)
Feb 24, 2014 49.13 49.74 48.79 49.27 778,083 +0.48(+0.97%)
Feb 21, 2014 48.73 49.14 48.63 48.79 1,182,001 +0.08(+0.17%)
Feb 20, 2014 48.11 48.81 48.11 48.71 959,341 +0.61(+1.26%)
Feb 19, 2014 47.86 48.42 47.86 48.10 1,426,031 +0.15(+0.31%)
Feb 18, 2014 48.04 48.20 47.65 47.95 1,368,963 +0.07(+0.14%)
Feb 14, 2014 47.68 47.89 47.89 47.89 660,191 +0.15(+0.31%)
Feb 13, 2014 46.94 47.77 46.75 47.74 824,093 +0.47(+0.99%)
Feb 12, 2014 46.81 47.38 46.71 47.27 837,754 +0.65(+1.40%)
Feb 11, 2014 46.26 46.74 46.09 46.62 763,948 +0.54(+1.17%)
Feb 10, 2014 46.26 46.36 45.78 46.08 769,288 -0.20(-0.44%)
Feb 07, 2014 45.76 46.33 45.64 46.28 683,373 +0.85(+1.87%)
Feb 06, 2014 44.75 45.57 44.75 45.44 895,846 +0.75(+1.69%)
Feb 05, 2014 44.66 44.85 44.30 44.68 1,239,034 -0.14(-0.31%)
Feb 04, 2014 44.53 45.01 44.17 44.82 1,559,095 +0.40(+0.90%)
Feb 03, 2014 46.23 46.34 44.39 44.42 1,315,376 -1.64(-3.56%)
Jan 31, 2014 46.15 46.45 45.92 46.06 902,729 -0.60(-1.28%)
Jan 30, 2014 46.81 46.94 46.42 46.66 1,034,923 +0.30(+0.64%)
Jan 29, 2014 47.03 47.22 45.29 46.36 2,192,073 -0.15(-0.32%)
Jan 28, 2014 46.20 46.77 46.13 46.51 1,684,563 +0.48(+1.03%)
Jan 27, 2014 46.49 46.69 46.00 46.03 1,572,859 -0.22(-0.48%)
Jan 24, 2014 47.36 47.69 46.25 46.26 1,416,691 -1.62(-3.39%)
Jan 23, 2014 48.31 48.40 47.63 47.88 778,308 -0.67(-1.38%)
Jan 22, 2014 48.40 48.76 48.27 48.55 589,013 -0.03(-0.06%)
Jan 21, 2014 48.80 48.92 48.06 48.58 1,115,096 +0.09(+0.19%)
Jan 17, 2014 48.79 48.48 48.48 48.48 1,272,207 -0.54(-1.10%)
Jan 16, 2014 49.11 49.55 48.95 49.02 876,247 -0.15(-0.30%)
Jan 15, 2014 48.69 49.26 48.69 49.17 653,480 +0.48(+1.00%)
Jan 14, 2014 48.22 48.70 47.93 48.69 837,425 +0.54(+1.12%)
Jan 13, 2014 48.73 49.02 48.04 48.15 649,455 -0.81(-1.66%)
Jan 10, 2014 48.70 48.98 48.35 48.96 636,956 +0.32(+0.65%)
Jan 09, 2014 48.68 48.69 48.30 48.64 975,668 +0.20(+0.40%)
Jan 08, 2014 48.59 48.70 48.13 48.45 1,013,766 -0.11(-0.23%)
Jan 07, 2014 48.46 48.93 48.26 48.56 1,107,313 +0.20(+0.42%)
Jan 06, 2014 49.02 49.14 48.18 48.35 702,397 -0.27(-0.56%)
Jan 03, 2014 48.55 49.02 48.47 48.62 722,360 +0.07(+0.15%)
Jan 02, 2014 48.86 48.95 48.37 48.55 611,044 -0.54(-1.10%)
Dec 31, 2013 49.06 49.09 49.09 49.09 509,548 +0.14(+0.29%)
Dec 30, 2013 48.88 49.05 48.70 48.95 500,676 +0.07(+0.13%)
Dec 27, 2013 48.96 49.29 48.77 48.88 364,588 -0.11(-0.23%)
Dec 26, 2013 49.03 49.08 48.55 49.00 391,956 +0.02(+0.04%)
Dec 24, 2013 48.51 49.09 48.51 48.98 442,871 +0.46(+0.94%)
Dec 23, 2013 48.73 48.73 48.45 48.52 908,629 +0.03(+0.06%)
Dec 20, 2013 48.06 48.79 47.94 48.49 1,928,452 +0.62(+1.28%)
Dec 19, 2013 47.73 47.97 47.55 47.88 997,313 +0.12(+0.25%)
Dec 18, 2013 46.72 47.80 46.48 47.76 1,656,826 +1.04(+2.23%)
Dec 17, 2013 46.41 46.87 46.19 46.71 1,827,811 +0.27(+0.58%)
Dec 16, 2013 46.05 46.58 46.05 46.44 1,458,925 +0.51(+1.12%)
Dec 13, 2013 45.73 46.14 45.65 45.93 1,321,392 +0.28(+0.61%)
Dec 12, 2013 45.31 45.68 45.10 45.65 1,068,118 +0.34(+0.76%)
Dec 11, 2013 45.64 45.90 45.26 45.30 1,106,283 -0.51(-1.12%)
Dec 10, 2013 45.88 46.19 45.76 45.82 870,742 -0.21(-0.45%)
Dec 09, 2013 46.30 46.41 45.94 46.02 1,115,409 -0.09(-0.20%)
Dec 06, 2013 45.98 46.14 45.77 46.12 935,116 +0.54(+1.19%)
Dec 05, 2013 45.53 45.84 45.45 45.57 705,611 -0.21(-0.47%)
Dec 04, 2013 45.18 45.98 44.86 45.79 926,752 +0.44(+0.97%)
Dec 03, 2013 45.23 45.52 45.15 45.35 925,232 -0.11(-0.25%)
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.