Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.76 49.24 48.26 49.19 1,273,996 +0.43(+0.88%)
Apr 29, 2014 48.68 48.93 48.35 48.76 1,112,739 +0.45(+0.93%)
Apr 28, 2014 48.15 48.46 47.55 48.32 1,332,759 +0.27(+0.56%)
Apr 25, 2014 48.40 48.40 47.63 48.05 922,546 -0.40(-0.83%)
Apr 24, 2014 48.50 48.68 47.89 48.45 531,663 +0.12(+0.25%)
Apr 23, 2014 48.56 48.78 48.21 48.33 623,220 -0.21(-0.44%)
Apr 22, 2014 48.45 48.81 48.33 48.54 639,174 +0.06(+0.12%)
Apr 21, 2014 48.60 48.66 48.22 48.48 507,524 -0.07(-0.13%)
Apr 17, 2014 48.23 48.55 48.55 48.55 886,281 +0.41(+0.85%)
Apr 16, 2014 47.80 48.22 47.64 48.14 878,787 +0.77(+1.64%)
Apr 15, 2014 47.36 47.58 46.44 47.36 919,477 +0.19(+0.40%)
Apr 14, 2014 47.49 47.81 46.73 47.18 1,131,255 +0.22(+0.48%)
Apr 11, 2014 46.26 47.22 46.19 46.95 1,725,160 +0.58(+1.25%)
Apr 10, 2014 47.41 47.74 46.33 46.38 1,051,117 -1.00(-2.11%)
Apr 09, 2014 47.50 47.65 47.13 47.37 1,370,416 +0.13(+0.28%)
Apr 08, 2014 47.08 47.56 46.71 47.24 1,175,638 +0.13(+0.28%)
Apr 07, 2014 47.86 47.87 46.98 47.11 1,045,666 -0.85(-1.77%)
Apr 04, 2014 49.45 49.45 47.95 47.96 888,342 -1.20(-2.45%)
Apr 03, 2014 49.45 49.51 48.84 49.17 785,743 -0.14(-0.28%)
Apr 02, 2014 49.00 49.54 48.98 49.31 784,868 +0.31(+0.63%)
Apr 01, 2014 48.26 49.01 47.99 49.00 993,323 +0.95(+1.98%)
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%)
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.