Indicators

AMETEK Solidstate Controls (NY: AME )

169.14 -0.44 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.95	44.95	44.44	44.64	1,349,310	-0.34(-0.76%)
Jul 28, 2016	44.79	45.06	44.47	44.98	948,955	+0.17(+0.38%)
Jul 27, 2016	45.02	45.15	44.72	44.81	666,535	-0.19(-0.42%)
Jul 26, 2016	44.50	45.02	44.50	45.00	800,733	+0.52(+1.17%)
Jul 25, 2016	44.80	44.92	44.34	44.48	1,646,584	-0.46(-1.01%)
Jul 22, 2016	44.91	44.96	44.66	44.94	1,310,559	-0.02(-0.04%)
Jul 21, 2016	45.32	45.52	44.79	44.95	1,678,559	-0.41(-0.90%)
Jul 20, 2016	45.70	45.78	45.35	45.36	1,268,552	-0.20(-0.44%)
Jul 19, 2016	45.06	45.57	44.95	45.56	1,947,128	+0.46(+1.01%)
Jul 18, 2016	45.15	45.31	45.00	45.11	1,109,500	-0.09(-0.21%)
Jul 15, 2016	44.90	45.24	44.90	45.20	1,570,243	+0.48(+1.08%)
Jul 14, 2016	44.51	44.98	44.30	44.72	1,836,341	+0.63(+1.42%)
Jul 13, 2016	44.39	44.54	44.04	44.09	1,019,530	-0.24(-0.54%)
Jul 12, 2016	44.25	44.49	43.87	44.33	1,220,700	+0.44(+0.99%)
Jul 11, 2016	43.78	43.96	43.56	43.89	1,367,676	+0.38(+0.87%)
Jul 08, 2016	43.53	43.06	43.06	43.51	1,516,741	+0.46(+1.06%)
Jul 07, 2016	42.88	43.21	42.69	43.06	1,789,771	+0.40(+0.93%)
Jul 06, 2016	42.77	42.81	42.23	42.66	2,348,066	-0.22(-0.51%)
Jul 05, 2016	43.90	44.01	42.71	42.88	1,823,696	-1.17(-2.65%)

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.