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 (%)
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%)
May 01, 2014 49.03 49.70 48.94 49.22 1,276,433 +0.03(+0.06%)
Apr 30, 2014 48.75 49.24 48.26 49.19 1,274,075 +0.43(+0.88%)
Apr 29, 2014 48.68 48.93 48.35 48.76 1,112,808 +0.45(+0.93%)
Apr 28, 2014 48.15 48.45 47.55 48.31 1,332,841 +0.27(+0.56%)
Apr 25, 2014 48.40 48.40 47.62 48.04 922,603 -0.40(-0.83%)
Apr 24, 2014 48.50 48.68 47.88 48.44 531,695 +0.12(+0.25%)
Apr 23, 2014 48.56 48.78 48.21 48.32 623,258 -0.21(-0.44%)
Apr 22, 2014 48.44 48.81 48.32 48.54 639,213 +0.06(+0.12%)
Apr 21, 2014 48.59 48.66 48.22 48.48 507,555 -0.07(-0.13%)
Apr 17, 2014 48.23 48.55 48.55 48.55 886,336 +0.41(+0.85%)
Apr 16, 2014 47.80 48.22 47.63 48.14 878,842 +0.77(+1.64%)
Apr 15, 2014 47.35 47.58 46.44 47.36 919,534 +0.19(+0.40%)
Apr 14, 2014 47.48 47.80 46.73 47.18 1,131,325 +0.22(+0.48%)
Apr 11, 2014 46.26 47.21 46.19 46.95 1,725,266 +0.58(+1.25%)
Apr 10, 2014 47.41 47.73 46.33 46.37 1,051,182 -1.00(-2.11%)
Apr 09, 2014 47.49 47.65 47.13 47.37 1,370,501 +0.13(+0.28%)
Apr 08, 2014 47.07 47.56 46.71 47.24 1,175,711 +0.13(+0.28%)
Apr 07, 2014 47.86 47.87 46.98 47.11 1,045,731 -0.85(-1.77%)
Apr 04, 2014 49.45 49.45 47.95 47.96 888,397 -1.20(-2.45%)
Apr 03, 2014 49.45 49.51 48.84 49.16 785,791 -0.14(-0.28%)
Apr 02, 2014 48.99 49.54 48.97 49.30 784,917 +0.31(+0.63%)
Apr 01, 2014 48.26 49.00 47.99 48.99 993,385 +0.95(+1.98%)
Mar 31, 2014 48.29 48.42 47.78 48.04 1,521,666 +0.15(+0.31%)
Mar 28, 2014 47.86 48.22 47.75 47.89 1,103,762 +0.01(+0.02%)
Mar 27, 2014 48.14 48.35 47.75 47.88 781,682 -0.38(-0.79%)
Mar 26, 2014 49.32 49.60 48.27 48.27 963,236 -0.89(-1.80%)
Mar 25, 2014 49.28 49.58 48.90 49.15 1,019,305 +0.18(+0.36%)
Mar 24, 2014 49.49 49.65 48.67 48.98 610,950 -0.40(-0.81%)
Mar 21, 2014 49.93 50.18 49.36 49.38 1,526,843 -0.10(-0.21%)
Mar 20, 2014 49.23 49.60 49.19 49.48 747,041 +0.01(+0.02%)
Mar 19, 2014 50.30 50.35 49.08 49.47 798,640 -0.82(-1.63%)
Mar 18, 2014 50.09 50.35 50.06 50.29 465,235 +0.23(+0.47%)
Mar 17, 2014 49.46 50.11 49.42 50.06 553,573 +0.96(+1.96%)
Mar 14, 2014 49.06 49.60 48.99 49.10 756,099 -0.10(-0.21%)
Mar 13, 2014 49.90 50.09 48.98 49.20 963,459 -0.41(-0.83%)
Mar 12, 2014 48.96 49.63 48.58 49.61 862,978 +0.24(+0.49%)
Mar 11, 2014 50.01 50.10 49.16 49.37 553,402 -0.61(-1.21%)
Mar 10, 2014 50.29 50.40 49.75 49.97 761,797 -0.49(-0.98%)
Mar 07, 2014 50.26 50.70 50.11 50.47 768,036 +0.37(+0.74%)
Mar 06, 2014 50.14 50.25 49.91 50.10 507,701 +0.12(+0.24%)
Mar 05, 2014 50.15 50.32 49.93 49.97 649,517 -0.10(-0.20%)
Mar 04, 2014 49.57 50.14 49.57 50.08 687,802 +1.04(+2.13%)
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.