Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.24 +0.72 (+0.43%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 69.30 70.10 69.14 69.30 1,335,452 +0.43(+0.63%)
Jun 28, 2018 68.73 69.19 68.22 68.86 931,587 +0.19(+0.28%)
Jun 27, 2018 69.80 70.77 68.64 68.67 1,529,334 -0.75(-1.08%)
Jun 26, 2018 69.77 70.17 69.37 69.42 1,103,790 -0.20(-0.29%)
Jun 25, 2018 69.87 70.00 68.86 69.62 1,364,652 -0.48(-0.68%)
Jun 22, 2018 70.44 69.81 70.10 1,596,672 +0.49(+0.70%)
Jun 21, 2018 70.03 70.03 69.01 69.61 1,557,343 -0.79(-1.12%)
Jun 20, 2018 70.95 70.95 70.19 70.40 798,502 -0.07(-0.10%)
Jun 19, 2018 71.05 71.25 69.81 70.47 1,259,648 -1.45(-2.02%)
Jun 18, 2018 71.44 72.04 71.11 71.92 873,475 -0.19(-0.27%)
Jun 15, 2018 72.19 71.21 72.11 1,565,923 +0.24(+0.33%)
Jun 14, 2018 72.27 72.60 71.56 71.87 924,006 -0.34(-0.47%)
Jun 13, 2018 72.87 73.05 72.15 72.21 1,053,650 -0.50(-0.69%)
Jun 12, 2018 72.63 72.86 72.34 72.71 682,357 +0.22(+0.30%)
Jun 11, 2018 72.61 72.96 72.31 72.48 1,624,751 -0.12(-0.17%)
Jun 08, 2018 72.63 72.74 72.16 72.61 634,573 -0.03(-0.04%)
Jun 07, 2018 72.85 73.04 72.25 72.64 838,050 -0.17(-0.24%)
Jun 06, 2018 72.81 72.02 72.81 1,299,080 +0.34(+0.46%)
Jun 05, 2018 71.62 72.56 71.62 72.48 1,636,954 +0.85(+1.19%)
Jun 04, 2018 71.49 71.73 71.13 71.62 775,328 +0.49(+0.69%)
Jun 01, 2018 70.71 71.55 70.47 71.13 1,292,521 +1.13(+1.62%)
May 31, 2018 71.69 71.78 69.93 70.00 2,584,570 -1.61(-2.25%)
May 30, 2018 71.03 71.94 70.84 71.61 1,475,605 +1.05(+1.49%)
May 29, 2018 71.32 71.50 70.17 70.56 1,203,803 -1.42(-1.97%)
May 25, 2018 71.98 71.98 71.98 0 -0.93(-1.28%)
May 24, 2018 71.79 72.96 71.67 72.91 1,389,947 +1.09(+1.52%)
May 23, 2018 71.92 72.07 71.13 71.81 1,068,530 -0.62(-0.86%)
May 22, 2018 73.19 73.36 72.37 72.44 958,226 -0.64(-0.88%)
May 21, 2018 72.85 73.51 72.85 73.08 1,116,002 +0.67(+0.93%)
May 18, 2018 72.26 72.94 72.08 72.41 1,238,425 +0.20(+0.28%)
May 17, 2018 71.85 72.57 71.58 72.21 1,319,072 +0.39(+0.55%)
May 16, 2018 71.30 72.04 71.01 71.81 1,241,343 +0.64(+0.90%)
May 15, 2018 70.93 71.46 70.64 71.17 1,373,777 +0.00(+0.00%)
May 14, 2018 71.91 71.91 70.98 71.17 1,125,223 -0.54(-0.75%)
May 11, 2018 71.69 72.04 71.21 71.71 1,433,946 +0.12(+0.16%)
May 10, 2018 72.09 72.09 71.19 71.59 1,866,198 -0.11(-0.15%)
May 09, 2018 70.72 71.94 70.35 71.70 1,960,753 +1.29(+1.84%)
May 08, 2018 69.87 70.49 69.63 70.40 1,823,579 +0.62(+0.89%)
May 07, 2018 68.67 69.87 68.54 69.78 1,929,962 +1.25(+1.82%)
May 04, 2018 66.82 68.69 66.70 68.54 3,438,254 +1.45(+2.16%)
May 03, 2018 67.11 68.11 66.62 67.09 4,784,144 -0.15(-0.23%)
May 02, 2018 67.20 69.36 67.07 67.24 2,870,401 +0.85(+1.29%)
May 01, 2018 66.85 66.89 65.73 66.39 3,275,544 -0.52(-0.77%)
Apr 30, 2018 68.13 68.32 66.90 66.91 1,941,701 -1.10(-1.62%)
Apr 27, 2018 68.56 68.56 67.39 68.01 2,015,387 -0.53(-0.77%)
Apr 26, 2018 69.07 69.18 68.08 68.54 1,515,643 -0.43(-0.63%)
Apr 25, 2018 68.34 69.06 67.64 68.97 2,536,397 +0.12(+0.18%)
Apr 24, 2018 71.84 72.12 67.91 68.84 1,811,883 -2.89(-4.02%)
Apr 23, 2018 72.71 72.89 71.45 71.73 1,277,981 -0.94(-1.29%)
Apr 20, 2018 72.90 73.16 72.20 72.67 1,408,092 -0.69(-0.94%)
Apr 19, 2018 73.67 73.93 72.97 73.36 669,371 -0.43(-0.58%)
Apr 18, 2018 73.59 74.00 73.24 73.79 782,712 +0.58(+0.79%)
Apr 17, 2018 72.76 73.44 72.54 73.21 975,642 +0.75(+1.03%)
Apr 16, 2018 72.54 72.98 72.15 72.47 674,571 +0.63(+0.88%)
Apr 13, 2018 72.43 72.64 71.52 71.83 709,102 -0.20(-0.28%)
Apr 12, 2018 72.03 72.60 71.65 72.03 1,282,703 +1.04(+1.46%)
Apr 11, 2018 70.81 71.42 70.57 71.00 895,147 -0.44(-0.62%)
Apr 10, 2018 71.50 71.89 71.00 71.44 1,043,393 +1.11(+1.58%)
Apr 09, 2018 71.15 71.76 70.19 70.33 1,123,882 -0.16(-0.23%)
Apr 06, 2018 72.28 72.71 69.70 70.49 1,253,357 -2.75(-3.76%)
Apr 05, 2018 72.89 73.56 72.75 73.24 904,975 +0.71(+0.98%)
Apr 04, 2018 71.35 72.74 70.83 72.53 921,452 +0.04(+0.05%)
Apr 03, 2018 71.77 72.53 71.32 72.49 1,024,425 +0.93(+1.30%)
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.