Indicators

AMETEK Solidstate Controls (NY: AME )

167.91 -1.72 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.