AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.52 47.65 46.99 47.35 1,309,200 -0.32(-0.68%)
Mar 30, 2016 47.51 47.99 47.43 47.68 1,974,531 +0.56(+1.19%)
Mar 29, 2016 46.46 47.16 46.14 47.12 1,255,619 +0.45(+0.95%)
Mar 28, 2016 46.46 46.75 46.25 46.67 954,977 +0.18(+0.39%)
Mar 24, 2016 46.51 46.49 46.49 46.49 906,416 -0.27(-0.57%)
Mar 23, 2016 47.16 47.25 46.62 46.76 753,890 -0.40(-0.84%)
Mar 22, 2016 47.31 47.41 46.95 47.16 968,964 -0.12(-0.26%)
Mar 21, 2016 47.52 47.65 46.97 47.28 844,389 -0.25(-0.52%)
Mar 18, 2016 47.26 47.64 47.13 47.52 2,471,449 +0.24(+0.50%)
Mar 17, 2016 46.27 47.45 46.26 47.29 2,241,693 +1.07(+2.32%)
Mar 16, 2016 45.68 46.41 45.54 46.22 1,720,890 +0.27(+0.58%)
Mar 15, 2016 45.54 45.97 45.28 45.95 1,570,968 +0.07(+0.14%)
Mar 14, 2016 45.40 46.04 44.27 45.89 2,001,550 +0.43(+0.94%)
Mar 11, 2016 45.29 45.49 44.96 45.46 1,422,946 +0.63(+1.41%)
Mar 10, 2016 45.07 45.20 44.28 44.83 1,540,158 -0.24(-0.52%)
Mar 09, 2016 45.25 45.38 44.96 45.06 986,864 -0.08(-0.17%)
Mar 08, 2016 45.21 45.52 45.02 45.14 1,667,886 -0.41(-0.89%)
Mar 07, 2016 45.34 45.71 45.30 45.55 882,655 +0.03(+0.06%)
Mar 04, 2016 45.54 45.92 45.30 45.52 1,063,148 -0.09(-0.19%)
Mar 03, 2016 45.38 45.63 44.92 45.60 980,460 +0.34(+0.75%)
Mar 02, 2016 45.24 45.37 44.91 45.26 1,221,510 -0.05(-0.10%)
Mar 01, 2016 44.16 45.47 44.02 45.31 1,811,927 +1.42(+3.23%)
Feb 29, 2016 44.32 44.50 43.88 43.89 1,440,783 -0.25(-0.56%)
Feb 26, 2016 44.08 44.45 43.66 44.14 1,131,975 +0.26(+0.60%)
Feb 25, 2016 43.11 43.89 42.77 43.87 1,245,877 +0.96(+2.23%)
Feb 24, 2016 42.50 43.04 42.22 42.92 2,148,734 -0.15(-0.35%)
Feb 23, 2016 43.59 43.74 42.79 43.07 2,563,886 -0.56(-1.28%)
Feb 22, 2016 43.89 44.37 43.55 43.63 1,437,311 +0.00(+0.00%)
Feb 19, 2016 43.32 43.66 42.88 43.63 1,680,146 +0.26(+0.59%)
Feb 18, 2016 43.52 43.56 43.08 43.37 1,375,440 -0.14(-0.33%)
Feb 17, 2016 43.65 43.82 43.37 43.51 2,018,087 +0.03(+0.07%)
Feb 16, 2016 43.81 43.81 42.79 43.48 2,517,657 +0.33(+0.77%)
Feb 12, 2016 43.23 43.15 43.15 43.15 1,821,171 +0.57(+1.33%)
Feb 11, 2016 42.22 42.94 41.88 42.59 2,108,467 -0.56(-1.29%)
Feb 10, 2016 43.13 43.66 42.77 43.14 2,425,751 -0.12(-0.28%)
Feb 09, 2016 41.96 43.59 41.65 43.27 2,064,342 +0.95(+2.23%)
Feb 08, 2016 41.92 42.49 41.65 42.32 3,128,193 -0.55(-1.28%)
Feb 05, 2016 41.55 43.41 40.50 42.87 3,652,190 -1.24(-2.81%)
Feb 04, 2016 43.36 44.60 42.48 44.11 1,986,702 +0.75(+1.72%)
Feb 03, 2016 43.48 43.70 42.26 43.36 2,391,071 +0.31(+0.72%)
Feb 02, 2016 43.59 43.68 42.90 43.05 2,641,480 -1.10(-2.48%)
Feb 01, 2016 44.05 44.36 43.47 44.15 3,323,076 -0.35(-0.79%)
Jan 29, 2016 43.97 44.57 43.64 44.50 3,028,140 +0.82(+1.88%)
Jan 28, 2016 44.23 44.33 43.43 43.67 1,700,020 -0.12(-0.28%)
Jan 27, 2016 44.00 44.58 43.54 43.80 1,681,004 -0.29(-0.67%)
Jan 26, 2016 43.73 44.18 43.60 44.09 1,919,402 +0.68(+1.57%)
Jan 25, 2016 44.25 44.38 43.41 43.41 1,365,020 -0.96(-2.15%)
Jan 22, 2016 44.68 44.96 44.04 44.36 1,460,423 +0.55(+1.25%)
Jan 21, 2016 43.99 44.42 43.32 43.81 1,976,642 -0.22(-0.49%)
Jan 20, 2016 43.89 44.46 42.64 44.03 2,020,459 -0.81(-1.81%)
Jan 19, 2016 45.83 45.84 44.42 44.85 1,271,735 -0.44(-0.98%)
Jan 15, 2016 44.39 45.29 45.29 45.29 1,927,546 -0.09(-0.21%)
Jan 14, 2016 44.90 45.80 44.23 45.38 1,597,297 +0.57(+1.27%)
Jan 13, 2016 46.12 46.27 44.77 44.82 1,401,256 -1.02(-2.23%)
Jan 12, 2016 46.08 46.12 45.28 45.84 1,810,150 +0.26(+0.56%)
Jan 11, 2016 46.48 46.83 45.20 45.58 2,625,530 -0.82(-1.77%)
Jan 08, 2016 47.56 47.85 46.32 46.41 1,806,601 -0.86(-1.82%)
Jan 07, 2016 47.65 47.70 46.70 47.27 2,642,092 -1.14(-2.36%)
Jan 06, 2016 48.78 49.09 48.21 48.41 2,086,954 -1.13(-2.27%)
Jan 05, 2016 49.79 50.00 49.22 49.54 1,350,395 -0.26(-0.51%)
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.