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 29, 2018 69.29 70.10 69.14 69.29 1,335,535 +0.43(+0.63%)
Jun 28, 2018 68.73 69.19 68.22 68.86 931,644 +0.19(+0.28%)
Jun 27, 2018 69.79 70.76 68.64 68.67 1,529,428 -0.75(-1.08%)
Jun 26, 2018 69.76 70.17 69.37 69.42 1,103,859 -0.20(-0.29%)
Jun 25, 2018 69.87 69.99 68.85 69.62 1,364,736 -0.48(-0.68%)
Jun 22, 2018 70.44 69.80 70.10 1,596,770 +0.49(+0.70%)
Jun 21, 2018 70.02 70.02 69.00 69.61 1,557,440 -0.79(-1.12%)
Jun 20, 2018 70.94 70.94 70.19 70.40 798,552 -0.07(-0.10%)
Jun 19, 2018 71.05 71.24 69.80 70.46 1,259,726 -1.45(-2.02%)
Jun 18, 2018 71.43 72.04 71.11 71.91 873,529 -0.19(-0.27%)
Jun 15, 2018 72.18 71.20 72.11 1,566,019 +0.24(+0.33%)
Jun 14, 2018 72.27 72.59 71.56 71.87 924,063 -0.34(-0.47%)
Jun 13, 2018 72.86 73.05 72.14 72.20 1,053,715 -0.50(-0.69%)
Jun 12, 2018 72.62 72.85 72.34 72.70 682,399 +0.22(+0.30%)
Jun 11, 2018 72.60 72.96 72.31 72.48 1,624,852 -0.12(-0.17%)
Jun 08, 2018 72.62 72.73 72.15 72.60 634,613 -0.03(-0.04%)
Jun 07, 2018 72.84 73.04 72.24 72.63 838,102 -0.17(-0.24%)
Jun 06, 2018 72.81 72.02 72.81 1,299,161 +0.34(+0.46%)
Jun 05, 2018 71.62 72.56 71.62 72.47 1,637,055 +0.85(+1.19%)
Jun 04, 2018 71.48 71.72 71.13 71.62 775,376 +0.49(+0.69%)
Jun 01, 2018 70.71 71.54 70.47 71.13 1,292,601 +1.13(+1.62%)
May 31, 2018 71.68 71.78 69.92 70.00 2,584,730 -1.61(-2.25%)
May 30, 2018 71.02 71.93 70.83 71.61 1,475,697 +1.05(+1.49%)
May 29, 2018 71.31 71.50 70.16 70.55 1,203,877 -1.42(-1.97%)
May 25, 2018 71.97 71.97 71.97 0 -0.93(-1.28%)
May 24, 2018 71.79 72.96 71.67 72.90 1,390,033 +1.09(+1.52%)
May 23, 2018 71.91 72.07 71.13 71.81 1,068,596 -0.62(-0.86%)
May 22, 2018 73.19 73.35 72.37 72.43 958,285 -0.64(-0.88%)
May 21, 2018 72.84 73.51 72.84 73.07 1,116,071 +0.67(+0.93%)
May 18, 2018 72.26 72.94 72.08 72.40 1,238,502 +0.20(+0.28%)
May 17, 2018 71.85 72.57 71.58 72.20 1,319,154 +0.39(+0.55%)
May 16, 2018 71.29 72.04 71.00 71.81 1,241,420 +0.64(+0.90%)
May 15, 2018 70.93 71.45 70.64 71.17 1,373,862 +0.00(+0.00%)
May 14, 2018 71.91 71.91 70.98 71.17 1,125,292 -0.54(-0.75%)
May 11, 2018 71.68 72.04 71.21 71.70 1,434,035 +0.11(+0.16%)
May 10, 2018 72.09 72.09 71.18 71.59 1,866,314 -0.11(-0.15%)
May 09, 2018 70.72 71.93 70.34 71.69 1,960,874 +1.29(+1.84%)
May 08, 2018 69.86 70.49 69.63 70.40 1,823,692 +0.62(+0.89%)
May 07, 2018 68.67 69.86 68.53 69.78 1,930,081 +1.25(+1.82%)
May 04, 2018 66.82 68.68 66.69 68.53 3,438,467 +1.45(+2.16%)
May 03, 2018 67.10 68.11 66.61 67.08 4,784,440 -0.15(-0.23%)
May 02, 2018 67.20 69.36 67.06 67.24 2,870,578 +0.85(+1.29%)
May 01, 2018 66.84 66.88 65.72 66.38 3,275,746 -0.52(-0.77%)
Apr 30, 2018 68.13 68.32 66.89 66.90 1,941,821 -1.10(-1.62%)
Apr 27, 2018 68.56 68.56 67.39 68.00 2,015,512 -0.53(-0.77%)
Apr 26, 2018 69.07 69.17 68.08 68.53 1,515,737 -0.43(-0.63%)
Apr 25, 2018 68.34 69.06 67.64 68.96 2,536,554 +0.12(+0.18%)
Apr 24, 2018 71.84 72.12 67.91 68.84 1,811,995 -2.89(-4.02%)
Apr 23, 2018 72.71 72.88 71.44 71.72 1,278,060 -0.94(-1.29%)
Apr 20, 2018 72.89 73.15 72.19 72.66 1,408,179 -0.69(-0.94%)
Apr 19, 2018 73.67 73.92 72.97 73.35 669,413 -0.43(-0.58%)
Apr 18, 2018 73.58 73.99 73.24 73.78 782,761 +0.58(+0.79%)
Apr 17, 2018 72.76 73.44 72.54 73.21 975,702 +0.75(+1.03%)
Apr 16, 2018 72.54 72.97 72.14 72.46 674,612 +0.63(+0.88%)
Apr 13, 2018 72.42 72.63 71.51 71.83 709,146 -0.20(-0.28%)
Apr 12, 2018 72.03 72.60 71.65 72.03 1,282,783 +1.04(+1.46%)
Apr 11, 2018 70.80 71.42 70.56 70.99 895,203 -0.44(-0.62%)
Apr 10, 2018 71.49 71.89 70.99 71.44 1,043,457 +1.11(+1.58%)
Apr 09, 2018 71.15 71.75 70.19 70.32 1,123,952 -0.16(-0.23%)
Apr 06, 2018 72.28 72.71 69.70 70.49 1,253,435 -2.75(-3.76%)
Apr 05, 2018 72.88 73.55 72.75 73.24 905,031 +0.71(+0.98%)
Apr 04, 2018 71.35 72.74 70.82 72.53 921,509 +0.04(+0.05%)
Apr 03, 2018 71.76 72.53 71.31 72.49 1,024,489 +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.