AMETEK Solidstate Controls (NY: AME )

133.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.89 61.10 60.25 61.02 1,315,487 +0.22(+0.36%)
May 30, 2017 60.65 60.87 60.42 60.80 732,382 -0.07(-0.11%)
May 26, 2017 60.95 61.27 60.73 60.87 569,437 -0.22(-0.36%)
May 25, 2017 61.12 61.37 60.87 61.09 873,734 +0.10(+0.16%)
May 24, 2017 60.83 61.30 60.63 60.99 1,175,913 +0.43(+0.71%)
May 23, 2017 60.74 60.87 60.44 60.56 1,195,733 -0.02(-0.03%)
May 22, 2017 60.28 60.82 60.14 60.58 1,016,714 +0.52(+0.87%)
May 19, 2017 59.50 60.37 59.36 60.06 1,455,643 +0.92(+1.56%)
May 18, 2017 59.00 59.58 58.73 59.14 2,145,802 -0.33(-0.55%)
May 17, 2017 59.81 59.79 59.05 59.47 1,649,014 -0.34(-0.57%)
May 16, 2017 59.72 59.95 59.43 59.81 857,430 +0.09(+0.15%)
May 15, 2017 59.69 59.93 59.47 59.72 1,138,460 +0.25(+0.42%)
May 12, 2017 59.65 59.83 59.29 59.47 1,157,965 -0.38(-0.63%)
May 11, 2017 59.62 59.88 59.18 59.85 1,287,612 -0.10(-0.17%)
May 10, 2017 59.96 60.20 59.64 59.95 965,249 -0.35(-0.58%)
May 09, 2017 59.79 60.42 59.78 60.30 1,056,134 +0.37(+0.62%)
May 08, 2017 60.11 60.32 59.80 59.93 1,475,975 -0.26(-0.43%)
May 05, 2017 60.42 60.67 60.12 60.19 2,398,465 -0.20(-0.33%)
May 04, 2017 60.00 60.69 59.91 60.39 2,431,809 +0.48(+0.80%)
May 03, 2017 58.90 60.43 58.90 59.91 3,772,490 +0.88(+1.49%)
May 02, 2017 57.51 59.53 57.44 59.03 4,209,975 +1.44(+2.50%)
May 01, 2017 57.39 57.64 56.66 57.59 3,254,985 +0.39(+0.68%)
Apr 28, 2017 57.23 57.59 56.95 57.20 2,095,275 -0.06(-0.10%)
Apr 27, 2017 57.11 57.56 56.96 57.26 1,391,787 +0.16(+0.28%)
Apr 26, 2017 57.12 57.45 57.02 57.10 2,058,030 +0.07(+0.12%)
Apr 25, 2017 56.94 57.33 56.69 57.03 1,810,673 +0.45(+0.80%)
Apr 24, 2017 55.53 56.66 55.28 56.58 2,501,791 +1.74(+3.17%)
Apr 21, 2017 54.80 55.17 54.76 54.84 2,092,843 +0.07(+0.13%)
Apr 20, 2017 54.19 54.88 54.11 54.77 1,658,893 +0.91(+1.69%)
Apr 19, 2017 54.15 54.39 53.71 53.86 1,130,364 -0.12(-0.22%)
Apr 18, 2017 53.78 54.21 53.65 53.98 1,211,643 +0.01(+0.02%)
Apr 17, 2017 53.50 53.98 53.32 53.97 1,173,377 +0.77(+1.45%)
Apr 13, 2017 53.35 53.79 53.19 53.20 1,736,781 -0.32(-0.60%)
Apr 12, 2017 54.35 54.49 53.47 53.52 2,351,458 -0.97(-1.78%)
Apr 11, 2017 54.41 54.55 53.94 54.49 694,399 -0.02(-0.04%)
Apr 10, 2017 54.13 54.86 54.13 54.51 834,991 +0.36(+0.66%)
Apr 07, 2017 54.12 54.28 53.92 54.15 1,408,454 -0.06(-0.11%)
Apr 06, 2017 53.73 54.43 53.66 54.21 1,054,401 +0.52(+0.97%)
Apr 05, 2017 54.06 54.53 53.59 53.69 1,099,235 -0.07(-0.13%)
Apr 04, 2017 53.59 53.92 53.50 53.76 877,560 +0.09(+0.17%)
Apr 03, 2017 54.09 54.49 53.52 53.67 1,570,355 -0.41(-0.76%)
Mar 31, 2017 53.92 54.26 53.78 54.08 1,214,734 -0.04(-0.07%)
Mar 30, 2017 54.09 54.41 53.93 54.12 1,158,118 -0.07(-0.13%)
Mar 29, 2017 53.86 54.52 53.68 54.19 1,358,266 +0.26(+0.48%)
Mar 28, 2017 53.25 54.19 53.21 53.93 1,290,404 +0.43(+0.80%)
Mar 27, 2017 52.47 53.67 52.42 53.50 1,283,568 +0.08(+0.15%)
Mar 24, 2017 53.45 53.89 53.20 53.42 1,363,452 -0.04(-0.07%)
Mar 23, 2017 53.26 53.75 53.13 53.46 873,906 +0.10(+0.19%)
Mar 22, 2017 53.29 53.53 52.91 53.36 1,503,732 +0.06(+0.11%)
Mar 21, 2017 54.37 54.45 53.21 53.30 1,902,046 -0.91(-1.68%)
Mar 20, 2017 54.36 54.36 54.02 54.21 773,779 -0.10(-0.18%)
Mar 17, 2017 54.33 54.40 53.86 54.31 1,814,363 +0.21(+0.39%)
Mar 16, 2017 54.33 54.35 53.88 54.10 1,814,986 +0.00(+0.00%)
Mar 15, 2017 53.64 54.26 53.60 54.10 1,779,571 +0.60(+1.12%)
Mar 14, 2017 53.92 53.92 53.18 53.50 1,647,200 -0.77(-1.42%)
Mar 13, 2017 53.70 54.30 53.66 54.27 1,869,718 +0.65(+1.21%)
Mar 10, 2017 53.92 54.25 53.55 53.62 2,266,343 -0.17(-0.32%)
Mar 09, 2017 54.54 54.62 53.75 53.79 1,339,368 -0.73(-1.34%)
Mar 08, 2017 54.75 54.96 54.39 54.52 1,572,071 +0.01(+0.02%)
Mar 07, 2017 54.74 54.89 54.44 54.51 1,041,344 -0.10(-0.18%)
Mar 06, 2017 54.36 54.74 54.28 54.61 1,043,407 -0.24(-0.44%)
Mar 03, 2017 54.76 55.02 54.43 54.85 1,913,179 +0.15(+0.27%)
Mar 02, 2017 55.31 55.31 54.66 54.70 1,141,382 -0.56(-1.01%)
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.