Indicators

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.85	50.93	50.15	50.51	1,725,979	-0.39(-0.76%)
May 28, 2015	50.98	51.05	50.65	50.89	657,667	-0.19(-0.37%)
May 27, 2015	50.57	51.16	50.57	51.08	799,190	+0.44(+0.87%)
May 26, 2015	51.20	51.20	50.46	50.64	785,563	-0.80(-1.55%)
May 22, 2015	51.58	51.44	51.44	51.44	750,087	-0.19(-0.36%)
May 21, 2015	51.60	51.87	51.48	51.62	682,158	+0.01(+0.02%)
May 20, 2015	51.62	51.72	51.37	51.62	792,059	-0.02(-0.04%)
May 19, 2015	52.00	52.12	51.41	51.63	713,509	-0.39(-0.76%)
May 18, 2015	51.77	52.20	51.73	52.03	1,564,418	+0.00(+0.00%)
May 15, 2015	52.02	52.10	51.63	52.03	1,500,314	+0.15(+0.29%)
May 14, 2015	51.36	52.00	51.14	51.88	1,132,720	+0.83(+1.62%)
May 13, 2015	50.37	51.49	50.36	51.05	2,126,357	+0.99(+1.97%)
May 12, 2015	49.52	50.23	49.39	50.07	1,306,898	+0.39(+0.79%)
May 11, 2015	49.64	49.82	49.48	49.67	755,064	-0.04(-0.08%)
May 08, 2015	49.69	49.84	49.44	49.71	811,952	+0.58(+1.19%)
May 07, 2015	49.01	49.42	48.86	49.13	824,964	+0.02(+0.04%)
May 06, 2015	49.82	49.92	48.83	49.11	1,336,669	-0.57(-1.15%)
May 05, 2015	49.84	50.45	49.56	49.68	1,665,507	-0.38(-0.75%)
May 04, 2015	49.61	50.33	49.61	50.06	1,432,816	+0.52(+1.04%)

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.