Indicators

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	53.61	53.82	53.24	53.31	1,647,168	-0.38(-0.70%)
Nov 27, 2015	53.35	53.79	53.29	53.69	452,029	+0.38(+0.71%)
Nov 25, 2015	53.35	53.31	53.31	53.31	1,293,888	+0.00(+0.00%)
Nov 24, 2015	52.98	53.46	52.67	53.31	1,246,680	+0.14(+0.27%)
Nov 23, 2015	53.02	53.30	52.89	53.17	742,964	+0.08(+0.16%)
Nov 20, 2015	52.92	53.40	52.77	53.08	979,194	+0.41(+0.77%)
Nov 19, 2015	52.83	52.93	52.54	52.68	1,130,463	-0.13(-0.25%)
Nov 18, 2015	51.49	52.86	51.29	52.81	1,173,242	+1.60(+3.12%)
Nov 17, 2015	51.87	52.06	51.07	51.21	1,188,167	-0.62(-1.20%)
Nov 16, 2015	50.75	51.84	50.57	51.84	1,013,987	+1.08(+2.12%)
Nov 13, 2015	50.86	51.35	50.73	50.76	926,989	-0.31(-0.61%)
Nov 12, 2015	52.21	52.45	51.02	51.07	1,370,015	-1.59(-3.01%)
Nov 11, 2015	53.14	53.31	52.62	52.66	1,024,896	-0.19(-0.36%)
Nov 10, 2015	52.63	52.96	52.11	52.85	735,363	-0.05(-0.09%)
Nov 09, 2015	52.90	53.05	52.34	52.89	899,642	-0.18(-0.34%)
Nov 06, 2015	53.10	53.42	52.66	53.07	785,548	-0.25(-0.48%)
Nov 05, 2015	53.01	53.65	52.99	53.33	1,024,537	+0.28(+0.53%)
Nov 04, 2015	52.72	53.36	52.61	53.05	1,577,349	+0.43(+0.83%)
Nov 03, 2015	52.24	52.85	52.09	52.61	1,427,219	+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.