Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.09 -1.63 (-0.97%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.32 45.57 44.99 45.23 1,429,062 -0.01(-0.02%)
May 27, 2016 45.32 45.24 45.24 45.24 682,219 +0.03(+0.06%)
May 26, 2016 45.27 45.53 45.10 45.21 767,693 -0.12(-0.27%)
May 25, 2016 45.39 45.53 45.14 45.34 1,175,258 +0.19(+0.42%)
May 24, 2016 45.18 45.40 45.02 45.15 2,866,900 +0.19(+0.42%)
May 23, 2016 44.96 45.21 44.63 44.96 1,065,058 +0.00(+0.00%)
May 20, 2016 44.81 45.13 44.57 44.96 1,185,241 +0.47(+1.06%)
May 19, 2016 44.60 44.72 44.10 44.48 1,718,338 -0.45(-1.01%)
May 18, 2016 44.49 45.11 44.22 44.94 2,046,918 +0.41(+0.91%)
May 17, 2016 44.30 44.87 44.16 44.53 2,067,646 +0.10(+0.23%)
May 16, 2016 43.74 44.57 43.69 44.43 2,008,693 +0.61(+1.40%)
May 13, 2016 44.26 44.52 43.54 43.81 1,575,224 -0.63(-1.43%)
May 12, 2016 44.47 44.75 44.03 44.45 1,259,615 +0.08(+0.17%)
May 11, 2016 44.41 44.69 44.22 44.37 2,552,067 -0.10(-0.23%)
May 10, 2016 43.95 44.58 43.75 44.48 1,799,340 +0.67(+1.53%)
May 09, 2016 44.21 44.27 43.56 43.80 1,449,363 -0.41(-0.92%)
May 06, 2016 44.05 44.29 43.51 44.21 1,303,391 +0.09(+0.21%)
May 05, 2016 44.43 44.77 44.07 44.12 1,459,303 -0.30(-0.68%)
May 04, 2016 44.83 44.96 44.26 44.42 2,052,378 -0.73(-1.61%)
May 03, 2016 45.58 45.76 44.99 45.15 1,541,809 -0.69(-1.51%)
May 02, 2016 45.51 46.08 45.51 45.84 1,590,108 +0.35(+0.77%)
Apr 29, 2016 45.25 46.13 45.14 45.49 3,444,771 -0.01(-0.02%)
Apr 28, 2016 46.06 46.33 44.66 45.50 8,942,765 -4.01(-8.10%)
Apr 27, 2016 48.81 49.76 48.77 49.51 1,763,912 +0.70(+1.43%)
Apr 26, 2016 48.40 48.85 48.14 48.81 1,308,963 +0.53(+1.10%)
Apr 25, 2016 48.23 48.39 47.99 48.28 1,006,112 -0.09(-0.20%)
Apr 22, 2016 48.10 48.46 48.00 48.37 1,073,434 +0.17(+0.35%)
Apr 21, 2016 48.10 48.27 47.96 48.20 1,025,952 +0.01(+0.02%)
Apr 20, 2016 47.98 48.42 47.88 48.19 1,333,142 -0.04(-0.08%)
Apr 19, 2016 47.97 48.34 47.79 48.23 1,445,594 +0.48(+1.01%)
Apr 18, 2016 47.53 47.84 47.47 47.75 853,772 -0.05(-0.10%)
Apr 15, 2016 47.95 48.07 47.72 47.80 971,276 -0.14(-0.30%)
Apr 14, 2016 48.24 48.32 47.86 47.94 1,164,693 -0.19(-0.39%)
Apr 13, 2016 47.66 48.16 47.38 48.13 1,185,831 +0.81(+1.72%)
Apr 12, 2016 46.81 47.46 46.63 47.31 928,630 +0.50(+1.07%)
Apr 11, 2016 46.99 47.25 46.53 46.81 1,295,700 -0.04(-0.08%)
Apr 08, 2016 46.79 47.04 46.60 46.85 1,188,586 +0.47(+1.02%)
Apr 07, 2016 45.93 46.62 45.88 46.38 1,698,250 +0.08(+0.16%)
Apr 06, 2016 46.21 46.32 45.76 46.30 803,588 +0.10(+0.23%)
Apr 05, 2016 46.35 46.65 46.07 46.20 830,654 -0.45(-0.97%)
Apr 04, 2016 47.45 47.45 46.52 46.65 1,368,952 -0.75(-1.58%)
Apr 01, 2016 47.12 47.45 46.54 47.40 886,119 +0.12(+0.26%)
Mar 31, 2016 47.45 47.57 46.92 47.28 1,311,393 -0.32(-0.68%)
Mar 30, 2016 47.43 47.91 47.35 47.60 1,977,838 +0.56(+1.19%)
Mar 29, 2016 46.39 47.08 46.06 47.04 1,257,721 +0.44(+0.95%)
Mar 28, 2016 46.39 46.67 46.17 46.59 956,576 +0.18(+0.39%)
Mar 24, 2016 46.43 46.41 46.41 46.41 907,934 -0.26(-0.57%)
Mar 23, 2016 47.08 47.17 46.54 46.68 755,153 -0.40(-0.84%)
Mar 22, 2016 47.23 47.33 46.87 47.08 970,586 -0.12(-0.26%)
Mar 21, 2016 47.44 47.57 46.89 47.20 845,803 -0.25(-0.52%)
Mar 18, 2016 47.18 47.56 47.05 47.45 2,475,588 +0.24(+0.50%)
Mar 17, 2016 46.20 47.37 46.18 47.21 2,245,447 +1.07(+2.32%)
Mar 16, 2016 45.60 46.33 45.46 46.14 1,723,771 +0.26(+0.58%)
Mar 15, 2016 45.46 45.89 45.20 45.88 1,573,598 +0.07(+0.14%)
Mar 14, 2016 45.33 45.96 44.19 45.81 2,004,901 +0.42(+0.94%)
Mar 11, 2016 45.21 45.42 44.88 45.38 1,425,329 +0.63(+1.41%)
Mar 10, 2016 45.00 45.12 44.20 44.75 1,542,737 -0.24(-0.52%)
Mar 09, 2016 45.18 45.31 44.88 44.99 988,517 -0.08(-0.17%)
Mar 08, 2016 45.14 45.44 44.94 45.06 1,670,679 -0.41(-0.89%)
Mar 07, 2016 45.26 45.63 45.22 45.47 884,133 +0.03(+0.06%)
Mar 04, 2016 45.46 45.85 45.22 45.44 1,064,928 -0.09(-0.19%)
Mar 03, 2016 45.30 45.55 44.85 45.53 982,102 +0.34(+0.75%)
Mar 02, 2016 45.17 45.29 44.84 45.19 1,223,556 -0.05(-0.10%)
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.