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 (%)
Jul 31, 2018 73.38 74.91 72.23 74.71 2,026,839 +1.66(+2.27%)
Jul 30, 2018 73.88 74.65 72.86 73.05 2,092,251 -0.75(-1.01%)
Jul 27, 2018 74.13 74.36 73.37 73.80 1,124,587 -0.24(-0.32%)
Jul 26, 2018 72.18 74.07 72.18 74.04 1,506,723 +1.71(+2.36%)
Jul 25, 2018 70.45 72.43 70.37 72.33 1,746,285 +1.81(+2.56%)
Jul 24, 2018 70.31 70.93 70.21 70.52 1,067,720 +0.70(+1.00%)
Jul 23, 2018 70.53 70.53 69.75 69.82 843,070 -0.83(-1.17%)
Jul 20, 2018 70.41 71.09 70.28 70.65 803,666 -0.07(-0.10%)
Jul 19, 2018 70.55 70.85 70.36 70.71 666,251 -0.12(-0.16%)
Jul 18, 2018 70.44 70.92 70.18 70.83 763,965 +0.56(+0.79%)
Jul 17, 2018 69.96 70.45 69.76 70.27 837,709 +0.20(+0.29%)
Jul 16, 2018 70.82 70.96 69.88 70.07 536,681 -0.70(-0.99%)
Jul 13, 2018 70.20 70.97 70.20 70.77 572,942 +0.47(+0.67%)
Jul 12, 2018 69.78 70.40 69.35 70.30 858,284 +1.10(+1.60%)
Jul 11, 2018 69.74 70.03 68.95 69.20 1,016,504 -1.26(-1.79%)
Jul 10, 2018 70.53 70.79 70.22 70.45 1,501,827 +0.33(+0.47%)
Jul 09, 2018 69.08 70.19 69.08 70.13 801,321 +1.09(+1.59%)
Jul 06, 2018 68.97 69.36 68.75 69.03 681,459 -0.09(-0.13%)
Jul 05, 2018 69.20 69.26 68.47 69.12 1,001,009 +0.39(+0.57%)
Jul 03, 2018 68.73 68.73 68.73 0 -0.33(-0.47%)
Jul 02, 2018 68.62 69.09 67.98 69.05 1,295,540 -0.24(-0.35%)
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%)
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.