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 (%)
Jun 30, 2014 49.33 49.51 48.82 48.86 2,148,207 -0.60(-1.21%)
Jun 27, 2014 49.29 49.74 49.16 49.46 819,564 +0.09(+0.19%)
Jun 26, 2014 49.76 49.85 49.08 49.37 815,080 -0.42(-0.84%)
Jun 25, 2014 49.51 49.96 49.50 49.79 521,416 +0.04(+0.08%)
Jun 24, 2014 50.18 50.67 49.72 49.75 723,019 -0.46(-0.91%)
Jun 23, 2014 50.53 50.69 50.19 50.21 369,871 -0.34(-0.67%)
Jun 20, 2014 50.43 50.61 50.00 50.54 1,332,132 +0.51(+1.03%)
Jun 19, 2014 50.02 50.09 49.54 50.03 666,714 +0.07(+0.15%)
Jun 18, 2014 49.81 50.00 49.39 49.96 799,992 +0.17(+0.34%)
Jun 17, 2014 49.36 49.84 49.32 49.79 548,365 +0.22(+0.45%)
Jun 16, 2014 49.63 49.87 49.38 49.56 659,889 -0.22(-0.45%)
Jun 13, 2014 49.79 49.96 49.51 49.79 501,576 +0.02(+0.04%)
Jun 12, 2014 50.14 50.34 49.61 49.77 490,525 -0.43(-0.86%)
Jun 11, 2014 50.17 50.39 50.10 50.20 607,214 -0.27(-0.54%)
Jun 10, 2014 50.41 50.64 50.25 50.47 629,743 +0.27(+0.54%)
Jun 06, 2014 49.84 50.20 49.73 50.20 607,545 +0.49(+0.99%)
Jun 05, 2014 49.38 49.84 49.10 49.70 746,716 +0.39(+0.79%)
Jun 04, 2014 49.25 49.43 49.10 49.31 769,213 -0.10(-0.21%)
Jun 03, 2014 49.36 49.56 49.22 49.41 832,756 +0.02(+0.04%)
Jun 02, 2014 49.51 49.61 49.08 49.40 816,671 -0.13(-0.26%)
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%)
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.