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 (%)
May 30, 2014 49.76 49.76 49.22 49.53 605,372 +0.02(+0.04%)
May 29, 2014 49.32 49.53 49.03 49.51 545,478 +0.21(+0.42%)
May 28, 2014 49.36 49.66 49.25 49.30 813,643 +0.07(+0.15%)
May 27, 2014 49.38 49.39 49.07 49.23 532,729 +0.25(+0.51%)
May 23, 2014 48.99 48.98 48.98 48.98 843,895 -0.04(-0.08%)
May 22, 2014 48.66 49.12 48.66 49.01 280,167 +0.35(+0.73%)
May 21, 2014 48.37 48.72 48.26 48.66 438,272 +0.49(+1.01%)
May 20, 2014 49.11 49.21 47.96 48.17 855,404 -0.95(-1.94%)
May 19, 2014 49.05 49.32 48.93 49.13 735,346 -0.07(-0.15%)
May 16, 2014 48.80 49.29 48.62 49.20 963,574 +0.38(+0.78%)
May 15, 2014 49.07 49.23 48.21 48.82 682,110 -0.44(-0.89%)
May 14, 2014 49.57 49.86 49.13 49.26 694,667 -0.52(-1.05%)
May 13, 2014 50.14 50.30 49.76 49.78 488,044 -0.24(-0.48%)
May 12, 2014 49.57 50.05 49.53 50.02 862,251 +0.60(+1.21%)
May 09, 2014 49.57 49.64 49.16 49.42 792,856 -0.15(-0.30%)
May 08, 2014 49.41 50.11 49.38 49.57 1,039,289 +0.10(+0.21%)
May 07, 2014 49.04 49.54 48.73 49.47 1,199,036 +0.48(+0.97%)
May 06, 2014 49.48 49.95 48.76 48.99 1,210,633 -0.41(-0.83%)
May 05, 2014 48.92 49.48 48.59 49.41 1,039,295 +0.23(+0.47%)
May 02, 2014 49.12 49.76 49.04 49.17 853,963 -0.05(-0.09%)
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.