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 (%)
Mar 31, 2014 48.30 48.42 47.78 48.05 1,521,572 +0.15(+0.31%)
Mar 28, 2014 47.86 48.22 47.76 47.90 1,103,694 +0.01(+0.02%)
Mar 27, 2014 48.14 48.35 47.76 47.89 781,634 -0.38(-0.79%)
Mar 26, 2014 49.32 49.60 48.27 48.27 963,177 -0.89(-1.80%)
Mar 25, 2014 49.29 49.59 48.90 49.16 1,019,242 +0.18(+0.36%)
Mar 24, 2014 49.49 49.65 48.67 48.98 610,912 -0.40(-0.81%)
Mar 21, 2014 49.93 50.18 49.36 49.38 1,526,748 -0.10(-0.21%)
Mar 20, 2014 49.23 49.60 49.19 49.48 746,995 +0.01(+0.02%)
Mar 19, 2014 50.30 50.35 49.08 49.47 798,591 -0.82(-1.63%)
Mar 18, 2014 50.09 50.35 50.06 50.29 465,206 +0.23(+0.47%)
Mar 17, 2014 49.46 50.12 49.43 50.06 553,539 +0.96(+1.96%)
Mar 14, 2014 49.06 49.60 48.99 49.10 756,053 -0.10(-0.21%)
Mar 13, 2014 49.90 50.09 48.98 49.20 963,400 -0.41(-0.83%)
Mar 12, 2014 48.96 49.64 48.58 49.61 862,925 +0.24(+0.49%)
Mar 11, 2014 50.01 50.11 49.17 49.37 553,367 -0.61(-1.21%)
Mar 10, 2014 50.29 50.41 49.75 49.98 761,750 -0.49(-0.98%)
Mar 07, 2014 50.27 50.70 50.12 50.47 767,989 +0.37(+0.74%)
Mar 06, 2014 50.14 50.26 49.91 50.10 507,670 +0.12(+0.24%)
Mar 05, 2014 50.15 50.32 49.93 49.98 649,477 -0.10(-0.20%)
Mar 04, 2014 49.58 50.14 49.58 50.08 687,760 +1.04(+2.13%)
Mar 03, 2014 49.18 49.36 48.63 49.04 589,646 -0.59(-1.18%)
Feb 28, 2014 49.47 49.93 49.25 49.62 611,366 +0.22(+0.45%)
Feb 27, 2014 49.09 49.43 49.00 49.40 804,183 +0.29(+0.59%)
Feb 26, 2014 49.40 49.56 49.00 49.11 897,141 -0.19(-0.38%)
Feb 25, 2014 49.20 49.84 49.14 49.30 843,913 +0.03(+0.06%)
Feb 24, 2014 49.14 49.74 48.79 49.27 778,035 +0.48(+0.97%)
Feb 21, 2014 48.73 49.14 48.63 48.79 1,181,928 +0.08(+0.17%)
Feb 20, 2014 48.11 48.81 48.11 48.71 959,282 +0.61(+1.26%)
Feb 19, 2014 47.86 48.42 47.86 48.10 1,425,943 +0.15(+0.31%)
Feb 18, 2014 48.05 48.21 47.66 47.95 1,368,878 +0.07(+0.14%)
Feb 14, 2014 47.68 47.89 47.89 47.89 660,150 +0.15(+0.31%)
Feb 13, 2014 46.94 47.77 46.75 47.74 824,042 +0.47(+0.99%)
Feb 12, 2014 46.81 47.39 46.71 47.27 837,702 +0.65(+1.40%)
Feb 11, 2014 46.26 46.74 46.09 46.62 763,901 +0.54(+1.17%)
Feb 10, 2014 46.26 46.36 45.78 46.08 769,241 -0.20(-0.44%)
Feb 07, 2014 45.76 46.33 45.64 46.29 683,331 +0.85(+1.87%)
Feb 06, 2014 44.75 45.58 44.75 45.44 895,790 +0.75(+1.69%)
Feb 05, 2014 44.66 44.85 44.30 44.68 1,238,957 -0.14(-0.31%)
Feb 04, 2014 44.53 45.01 44.17 44.82 1,558,999 +0.40(+0.90%)
Feb 03, 2014 46.23 46.34 44.39 44.42 1,315,295 -1.64(-3.56%)
Jan 31, 2014 46.16 46.45 45.92 46.06 902,673 -0.60(-1.28%)
Jan 30, 2014 46.81 46.94 46.43 46.66 1,034,859 +0.30(+0.64%)
Jan 29, 2014 47.03 47.22 45.29 46.36 2,191,938 -0.15(-0.32%)
Jan 28, 2014 46.20 46.77 46.14 46.51 1,684,458 +0.48(+1.03%)
Jan 27, 2014 46.49 46.70 46.01 46.03 1,572,762 -0.22(-0.48%)
Jan 24, 2014 47.37 47.69 46.25 46.26 1,416,603 -1.62(-3.39%)
Jan 23, 2014 48.32 48.40 47.64 47.88 778,259 -0.67(-1.38%)
Jan 22, 2014 48.40 48.77 48.27 48.55 588,977 -0.03(-0.06%)
Jan 21, 2014 48.80 48.92 48.07 48.58 1,115,027 +0.09(+0.19%)
Jan 17, 2014 48.79 48.49 48.49 48.49 1,272,128 -0.54(-1.10%)
Jan 16, 2014 49.11 49.55 48.95 49.03 876,193 -0.15(-0.30%)
Jan 15, 2014 48.69 49.26 48.69 49.18 653,439 +0.48(+1.00%)
Jan 14, 2014 48.22 48.70 47.94 48.69 837,374 +0.54(+1.12%)
Jan 13, 2014 48.74 49.03 48.04 48.15 649,415 -0.81(-1.66%)
Jan 10, 2014 48.70 48.98 48.36 48.96 636,917 +0.32(+0.65%)
Jan 09, 2014 48.68 48.69 48.30 48.64 975,607 +0.20(+0.40%)
Jan 08, 2014 48.60 48.70 48.13 48.45 1,013,703 -0.11(-0.23%)
Jan 07, 2014 48.47 48.93 48.26 48.56 1,107,245 +0.20(+0.42%)
Jan 06, 2014 49.03 49.15 48.18 48.36 702,353 -0.27(-0.56%)
Jan 03, 2014 48.55 49.03 48.48 48.63 722,316 +0.07(+0.15%)
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.