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 31, 2017 58.02 58.22 57.41 58.15 1,380,484 +0.21(+0.36%)
May 30, 2017 57.79 58.00 57.58 57.94 768,568 -0.07(-0.11%)
May 26, 2017 58.08 58.39 57.87 58.00 597,572 -0.21(-0.36%)
May 25, 2017 58.24 58.48 58.00 58.21 916,904 +0.10(+0.16%)
May 24, 2017 57.97 58.41 57.78 58.12 1,234,014 +0.41(+0.71%)
May 23, 2017 57.88 58.00 57.59 57.71 1,254,813 -0.02(-0.03%)
May 22, 2017 57.44 57.96 57.31 57.73 1,066,949 +0.50(+0.87%)
May 19, 2017 56.70 57.53 56.57 57.23 1,527,565 +0.88(+1.56%)
May 18, 2017 56.22 56.77 55.96 56.36 2,251,824 -0.31(-0.55%)
May 17, 2017 56.99 56.97 56.27 56.67 1,730,490 -0.32(-0.57%)
May 16, 2017 56.91 57.13 56.63 56.99 899,795 +0.09(+0.15%)
May 15, 2017 56.88 57.11 56.67 56.91 1,194,710 +0.24(+0.42%)
May 12, 2017 56.84 57.01 56.50 56.67 1,215,179 -0.36(-0.63%)
May 11, 2017 56.81 57.06 56.39 57.03 1,351,232 -0.10(-0.17%)
May 10, 2017 57.14 57.37 56.83 57.13 1,012,941 -0.33(-0.58%)
May 09, 2017 56.97 57.58 56.97 57.46 1,108,316 +0.35(+0.62%)
May 08, 2017 57.28 57.48 56.98 57.11 1,548,902 -0.25(-0.43%)
May 05, 2017 57.58 57.81 57.28 57.36 2,516,971 -0.19(-0.33%)
May 04, 2017 57.17 57.83 57.09 57.55 2,551,963 +0.46(+0.80%)
May 03, 2017 56.13 57.58 56.13 57.09 3,958,886 +0.84(+1.49%)
May 02, 2017 54.80 56.73 54.74 56.25 4,417,987 +1.37(+2.50%)
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.