Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.93 50.17 49.77 49.84 2,122,017 -0.12(-0.24%)
Feb 26, 2015 49.59 49.99 49.41 49.96 1,921,237 +0.30(+0.60%)
Feb 25, 2015 49.40 49.69 49.35 49.66 1,375,182 +0.33(+0.67%)
Feb 24, 2015 49.05 49.44 48.98 49.33 1,054,282 +0.18(+0.36%)
Feb 23, 2015 48.38 49.16 48.30 49.15 1,391,276 +0.74(+1.53%)
Feb 20, 2015 48.00 48.42 47.52 48.41 1,002,910 +0.34(+0.70%)
Feb 19, 2015 48.00 48.47 48.00 48.08 764,855 -0.11(-0.23%)
Feb 18, 2015 48.18 48.44 48.07 48.19 591,138 -0.11(-0.23%)
Feb 17, 2015 48.12 48.39 47.91 48.30 1,225,281 +0.08(+0.18%)
Feb 13, 2015 47.92 48.22 48.22 48.22 1,220,425 +0.75(+1.58%)
Feb 12, 2015 47.02 47.59 46.89 47.47 1,038,547 +0.67(+1.42%)
Feb 11, 2015 46.89 47.04 46.60 46.80 1,082,575 -0.12(-0.26%)
Feb 10, 2015 47.00 47.05 46.32 46.92 833,993 +0.17(+0.36%)
Feb 09, 2015 46.32 46.91 46.32 46.75 923,581 +0.23(+0.48%)
Feb 06, 2015 46.64 47.02 46.36 46.53 1,155,958 -0.07(-0.16%)
Feb 05, 2015 46.57 47.06 46.53 46.60 1,247,114 +0.17(+0.36%)
Feb 04, 2015 47.08 47.19 46.30 46.43 1,058,454 -0.88(-1.86%)
Feb 03, 2015 46.74 47.62 46.74 47.32 1,628,172 +0.87(+1.88%)
Feb 02, 2015 45.19 46.50 44.98 46.44 1,694,436 +1.52(+3.38%)
Jan 30, 2015 45.66 45.97 44.88 44.92 1,799,458 -1.16(-2.52%)
Jan 29, 2015 45.69 46.25 45.07 46.09 1,640,464 +0.37(+0.80%)
Jan 28, 2015 46.40 47.08 45.62 45.72 2,587,908 -0.23(-0.51%)
Jan 27, 2015 45.97 46.28 45.49 45.96 1,515,968 -0.54(-1.17%)
Jan 26, 2015 45.86 46.54 45.50 46.50 1,367,656 +0.70(+1.54%)
Jan 23, 2015 46.07 46.26 45.59 45.80 1,095,815 -0.43(-0.93%)
Jan 22, 2015 46.17 46.50 45.62 46.23 1,118,331 +0.13(+0.28%)
Jan 21, 2015 45.30 46.19 45.27 46.10 1,016,595 +0.65(+1.42%)
Jan 20, 2015 45.78 45.93 45.09 45.45 1,445,374 -0.09(-0.21%)
Jan 16, 2015 45.14 45.58 44.89 45.54 2,133,494 +0.22(+0.48%)
Jan 15, 2015 46.30 46.40 45.29 45.33 1,229,408 -0.72(-1.57%)
Jan 14, 2015 45.95 46.36 45.49 46.05 1,096,838 -0.58(-1.25%)
Jan 13, 2015 46.88 47.31 46.05 46.63 1,225,473 +0.00(+0.00%)
Jan 12, 2015 47.75 47.77 46.52 46.63 1,600,717 -1.19(-2.49%)
Jan 09, 2015 48.39 48.51 47.79 47.82 1,162,416 -0.43(-0.89%)
Jan 08, 2015 47.49 48.26 47.40 48.25 1,695,621 +1.16(+2.47%)
Jan 07, 2015 47.35 47.48 46.93 47.09 1,287,044 +0.14(+0.30%)
Jan 06, 2015 47.87 47.94 46.57 46.95 1,513,288 -0.92(-1.92%)
Jan 05, 2015 48.79 48.92 47.70 47.87 924,891 -1.48(-3.00%)
Jan 02, 2015 49.48 49.59 48.70 49.35 694,875 -0.01(-0.02%)
Dec 31, 2014 50.21 49.36 49.36 49.36 793,393 -0.61(-1.22%)
Dec 30, 2014 50.34 50.38 49.95 49.97 628,024 -0.60(-1.19%)
Dec 29, 2014 50.38 50.79 50.16 50.57 1,049,724 -0.06(-0.11%)
Dec 26, 2014 50.76 50.88 50.55 50.63 483,698 +0.00(+0.00%)
Dec 24, 2014 50.43 50.63 50.63 50.63 643,586 +0.18(+0.35%)
Dec 23, 2014 49.98 50.50 49.85 50.45 1,326,235 +0.61(+1.22%)
Dec 22, 2014 49.12 49.95 49.00 49.84 1,258,844 +0.73(+1.49%)
Dec 19, 2014 49.13 49.69 48.98 49.11 3,132,923 +0.07(+0.13%)
Dec 18, 2014 47.65 49.07 47.34 49.04 2,575,890 +2.04(+4.35%)
Dec 17, 2014 45.76 47.13 45.51 47.00 1,643,827 +1.29(+2.83%)
Dec 16, 2014 45.49 46.57 45.48 45.70 1,453,532 +0.07(+0.14%)
Dec 15, 2014 45.93 46.02 45.36 45.64 1,276,276 +0.07(+0.14%)
Dec 12, 2014 46.49 46.67 45.50 45.57 2,020,468 -0.98(-2.12%)
Dec 11, 2014 46.82 47.26 46.44 46.56 874,891 -0.08(-0.16%)
Dec 10, 2014 47.56 47.63 46.41 46.63 1,288,888 -1.27(-2.64%)
Dec 09, 2014 47.31 47.93 47.26 47.90 698,516 +0.07(+0.16%)
Dec 08, 2014 48.31 48.42 47.59 47.82 832,512 -0.50(-1.03%)
Dec 05, 2014 48.55 48.62 48.18 48.32 946,962 -0.21(-0.43%)
Dec 04, 2014 48.51 48.73 48.30 48.53 732,784 -0.15(-0.31%)
Dec 03, 2014 48.05 48.97 47.59 48.68 991,231 +0.85(+1.78%)
Dec 02, 2014 47.48 47.94 47.31 47.82 791,867 +0.40(+0.85%)
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.