AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.29 50.29 49.74 49.84 1,743,820 -0.29(-0.58%)
Jul 30, 2015 49.97 50.21 49.79 50.13 1,298,789 +0.02(+0.04%)
Jul 29, 2015 49.51 50.23 49.19 50.11 2,067,076 +0.84(+1.70%)
Jul 28, 2015 49.09 49.46 48.71 49.27 2,230,588 +0.41(+0.85%)
Jul 27, 2015 50.08 50.17 48.80 48.86 2,559,739 -1.82(-3.60%)
Jul 24, 2015 51.71 51.85 50.55 50.68 1,266,441 -1.13(-2.18%)
Jul 23, 2015 51.79 52.42 51.76 51.81 1,348,249 +0.13(+0.25%)
Jul 22, 2015 51.36 51.80 51.20 51.68 1,223,769 +0.30(+0.59%)
Jul 21, 2015 51.70 51.85 51.31 51.38 1,044,170 -0.39(-0.74%)
Jul 20, 2015 51.52 51.91 51.41 51.76 566,568 +0.23(+0.44%)
Jul 17, 2015 51.91 51.95 51.41 51.54 584,802 -0.40(-0.78%)
Jul 16, 2015 52.02 52.26 51.65 51.94 692,618 +0.23(+0.45%)
Jul 15, 2015 52.31 52.44 51.64 51.71 942,679 -0.70(-1.33%)
Jul 14, 2015 52.50 52.53 52.17 52.40 940,857 -0.14(-0.27%)
Jul 13, 2015 52.31 52.66 51.90 52.54 1,678,987 +0.78(+1.51%)
Jul 10, 2015 51.73 51.88 51.41 51.76 1,345,638 +0.74(+1.45%)
Jul 09, 2015 51.34 51.75 50.85 51.02 1,638,613 +0.50(+0.99%)
Jul 08, 2015 51.14 51.31 50.21 50.52 1,543,412 -0.99(-1.91%)
Jul 07, 2015 51.17 51.67 50.71 51.51 2,015,488 +0.34(+0.66%)
Jul 06, 2015 51.66 51.87 50.98 51.17 1,255,754 -1.01(-1.94%)
Jul 02, 2015 52.46 52.19 52.19 52.19 1,662,865 +0.05(+0.09%)
Jul 01, 2015 51.79 52.23 51.55 52.14 2,150,262 +0.68(+1.31%)
Jun 30, 2015 51.45 51.63 50.99 51.46 1,708,765 +0.70(+1.37%)
Jun 29, 2015 50.98 51.39 50.73 50.77 1,962,265 -1.01(-1.94%)
Jun 26, 2015 50.75 51.79 50.54 51.77 2,270,820 +1.23(+2.43%)
Jun 25, 2015 50.81 50.87 50.41 50.54 934,944 -0.25(-0.50%)
Jun 24, 2015 51.25 51.31 50.67 50.80 919,650 -0.58(-1.13%)
Jun 23, 2015 51.58 51.58 51.13 51.38 728,593 -0.06(-0.11%)
Jun 22, 2015 51.63 51.68 51.28 51.44 685,329 +0.17(+0.33%)
Jun 19, 2015 51.65 51.71 51.25 51.27 1,133,536 -0.50(-0.96%)
Jun 18, 2015 51.35 51.93 51.18 51.76 964,556 +0.65(+1.27%)
Jun 17, 2015 51.11 51.29 50.72 51.12 658,166 +0.10(+0.20%)
Jun 16, 2015 50.72 51.06 50.46 51.01 668,242 +0.21(+0.41%)
Jun 15, 2015 50.88 50.94 50.62 50.81 806,645 -0.64(-1.24%)
Jun 12, 2015 51.29 51.94 51.13 51.45 1,144,370 +0.03(+0.05%)
Jun 11, 2015 51.20 51.57 50.99 51.42 1,169,969 +0.28(+0.55%)
Jun 10, 2015 50.65 51.22 50.48 51.14 567,246 +0.73(+1.45%)
Jun 09, 2015 50.66 50.84 50.39 50.40 609,911 -0.23(-0.46%)
Jun 08, 2015 50.47 50.77 50.32 50.64 1,330,484 +0.10(+0.20%)
Jun 05, 2015 50.06 50.59 49.93 50.54 1,149,143 +0.54(+1.09%)
Jun 04, 2015 50.45 50.47 49.70 49.99 1,241,400 -0.77(-1.52%)
Jun 03, 2015 50.68 50.99 50.54 50.76 786,917 +0.07(+0.15%)
Jun 02, 2015 50.17 50.97 49.92 50.69 795,022 +0.32(+0.63%)
Jun 01, 2015 50.64 50.64 50.04 50.37 728,315 -0.06(-0.11%)
May 29, 2015 50.76 50.84 50.07 50.42 1,728,869 -0.38(-0.76%)
May 28, 2015 50.89 50.97 50.56 50.81 658,768 -0.19(-0.37%)
May 27, 2015 50.49 51.08 50.49 50.99 800,528 +0.44(+0.87%)
May 26, 2015 51.12 51.12 50.38 50.55 786,878 -0.80(-1.55%)
May 22, 2015 51.49 51.35 51.35 51.35 751,343 -0.19(-0.36%)
May 21, 2015 51.51 51.78 51.40 51.54 683,300 +0.01(+0.02%)
May 20, 2015 51.54 51.63 51.29 51.53 793,385 -0.02(-0.04%)
May 19, 2015 51.91 52.04 51.32 51.55 714,703 -0.39(-0.76%)
May 18, 2015 51.68 52.11 51.64 51.94 1,567,037 +0.00(+0.00%)
May 15, 2015 51.93 52.02 51.55 51.94 1,502,826 +0.15(+0.29%)
May 14, 2015 51.28 51.91 51.05 51.79 1,134,616 +0.83(+1.62%)
May 13, 2015 50.28 51.41 50.27 50.97 2,129,918 +0.98(+1.97%)
May 12, 2015 49.44 50.15 49.31 49.98 1,309,087 +0.39(+0.79%)
May 11, 2015 49.56 49.74 49.40 49.59 756,328 -0.04(-0.08%)
May 08, 2015 49.61 49.76 49.35 49.63 813,312 +0.58(+1.19%)
May 07, 2015 48.93 49.33 48.78 49.04 826,345 +0.02(+0.04%)
May 06, 2015 49.74 49.83 48.74 49.03 1,338,907 -0.57(-1.15%)
May 05, 2015 49.76 50.37 49.48 49.60 1,668,295 -0.38(-0.75%)
May 04, 2015 49.53 50.24 49.53 49.97 1,435,215 +0.52(+1.04%)
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.