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 (%)
Aug 29, 2014 49.67 49.48 49.48 49.48 609,768 -0.03(-0.06%)
Aug 28, 2014 49.11 49.53 48.90 49.51 584,197 +0.13(+0.27%)
Aug 27, 2014 49.51 49.61 49.13 49.38 605,038 -0.08(-0.17%)
Aug 26, 2014 49.64 49.72 49.44 49.46 405,310 -0.24(-0.49%)
Aug 25, 2014 49.70 49.79 49.49 49.70 410,640 +0.21(+0.43%)
Aug 22, 2014 49.59 49.66 49.26 49.49 517,747 -0.16(-0.32%)
Aug 21, 2014 49.69 49.72 49.35 49.65 523,853 -0.03(-0.06%)
Aug 20, 2014 49.29 49.75 49.24 49.67 858,609 +0.43(+0.87%)
Aug 19, 2014 48.96 49.26 48.81 49.24 657,397 +0.28(+0.57%)
Aug 18, 2014 48.41 48.96 48.33 48.96 851,175 +0.92(+1.91%)
Aug 15, 2014 48.39 48.43 47.66 48.05 602,156 -0.11(-0.23%)
Aug 14, 2014 48.28 48.38 48.12 48.16 949,008 -0.06(-0.12%)
Aug 13, 2014 48.19 48.25 47.98 48.22 1,115,526 +0.29(+0.60%)
Aug 12, 2014 47.86 48.27 47.67 47.93 820,888 -0.14(-0.29%)
Aug 11, 2014 48.38 48.52 47.93 48.07 1,046,355 -0.24(-0.50%)
Aug 08, 2014 47.45 48.12 47.27 48.31 1,279,813 +1.12(+2.38%)
Aug 07, 2014 47.82 47.91 47.14 47.19 1,191,893 -0.34(-0.71%)
Aug 06, 2014 47.35 47.70 47.11 47.53 1,480,756 -0.11(-0.24%)
Aug 05, 2014 47.48 48.23 46.88 47.64 3,785,552 +1.74(+3.79%)
Aug 04, 2014 45.55 46.03 45.24 45.90 1,434,855 +0.53(+1.17%)
Aug 01, 2014 45.39 45.59 44.81 45.37 1,899,534 -0.14(-0.31%)
Jul 31, 2014 46.56 46.74 45.42 45.51 1,958,877 -1.39(-2.97%)
Jul 30, 2014 47.53 47.66 46.63 46.90 1,698,483 -0.52(-1.10%)
Jul 29, 2014 48.01 48.17 47.40 47.42 1,166,346 -0.65(-1.36%)
Jul 28, 2014 48.15 48.25 47.56 48.08 659,403 -0.10(-0.21%)
Jul 25, 2014 48.30 48.38 47.88 48.18 518,630 -0.22(-0.44%)
Jul 24, 2014 48.56 48.72 48.24 48.39 549,321 -0.09(-0.19%)
Jul 23, 2014 48.83 48.83 48.42 48.49 436,437 -0.26(-0.54%)
Jul 22, 2014 48.82 48.97 48.65 48.75 733,387 +0.19(+0.38%)
Jul 21, 2014 48.49 48.78 48.33 48.56 514,985 -0.16(-0.33%)
Jul 18, 2014 48.39 48.74 48.30 48.72 726,452 +0.43(+0.89%)
Jul 17, 2014 49.11 49.21 48.23 48.29 939,114 -1.10(-2.23%)
Jul 16, 2014 49.53 49.67 49.22 49.39 670,708 -0.01(-0.02%)
Jul 15, 2014 49.22 49.52 49.11 49.40 1,245,844 +0.29(+0.59%)
Jul 14, 2014 49.20 49.35 48.96 49.11 723,654 +0.29(+0.59%)
Jul 11, 2014 48.82 49.00 48.43 48.82 841,481 +0.07(+0.13%)
Jul 10, 2014 48.74 48.91 48.54 48.76 650,518 -0.33(-0.67%)
Jul 09, 2014 49.26 49.46 48.92 49.09 748,083 -0.09(-0.19%)
Jul 08, 2014 49.22 49.30 48.88 49.18 666,317 -0.13(-0.27%)
Jul 07, 2014 49.57 49.59 49.24 49.31 637,028 -0.36(-0.72%)
Jul 03, 2014 49.37 49.67 49.67 49.67 438,789 +0.54(+1.10%)
Jul 02, 2014 49.18 49.32 48.85 49.12 1,080,227 -0.22(-0.44%)
Jul 01, 2014 49.08 49.45 48.82 49.34 2,894,289 +0.48(+0.98%)
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%)
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.