Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.80 71.89 70.03 70.11 2,580,569 -1.61(-2.25%)
May 30, 2018 71.14 72.05 70.95 71.72 1,473,321 +1.06(+1.49%)
May 29, 2018 71.43 71.61 70.27 70.67 1,201,939 -1.42(-1.97%)
May 25, 2018 72.09 72.09 72.09 0 -0.93(-1.28%)
May 24, 2018 71.91 73.08 71.78 73.02 1,387,795 +1.09(+1.52%)
May 23, 2018 72.03 72.18 71.24 71.92 1,066,876 -0.62(-0.86%)
May 22, 2018 73.31 73.47 72.48 72.55 956,742 -0.64(-0.88%)
May 21, 2018 72.96 73.62 72.96 73.19 1,114,275 +0.67(+0.93%)
May 18, 2018 72.38 73.06 72.19 72.52 1,236,508 +0.20(+0.28%)
May 17, 2018 71.96 72.68 71.69 72.32 1,317,030 +0.39(+0.55%)
May 16, 2018 71.41 72.16 71.12 71.92 1,239,422 +0.64(+0.90%)
May 15, 2018 71.04 71.57 70.75 71.28 1,371,651 +0.00(+0.00%)
May 14, 2018 72.02 72.02 71.09 71.28 1,123,481 -0.54(-0.75%)
May 11, 2018 71.80 72.16 71.32 71.82 1,431,726 +0.12(+0.16%)
May 10, 2018 72.20 72.20 71.30 71.70 1,863,309 -0.11(-0.15%)
May 09, 2018 70.83 72.05 70.46 71.81 1,957,717 +1.30(+1.84%)
May 08, 2018 69.98 70.60 69.74 70.51 1,820,756 +0.62(+0.89%)
May 07, 2018 68.78 69.98 68.64 69.89 1,926,974 +1.25(+1.82%)
May 04, 2018 66.92 68.80 66.80 68.64 3,432,931 +1.45(+2.16%)
May 03, 2018 67.21 68.22 66.72 67.19 4,776,737 -0.15(-0.23%)
May 02, 2018 67.31 69.47 67.17 67.35 2,865,957 +0.85(+1.28%)
May 01, 2018 66.95 66.99 65.83 66.49 3,270,473 -0.52(-0.77%)
Apr 30, 2018 68.24 68.43 67.00 67.01 1,938,695 -1.10(-1.62%)
Apr 27, 2018 68.67 68.67 67.49 68.11 2,012,267 -0.53(-0.77%)
Apr 26, 2018 69.18 69.28 68.19 68.64 1,513,297 -0.43(-0.63%)
Apr 25, 2018 68.45 69.17 67.75 69.07 2,532,470 +0.12(+0.18%)
Apr 24, 2018 71.95 72.23 68.02 68.95 1,809,078 -2.89(-4.02%)
Apr 23, 2018 72.83 73.00 71.56 71.84 1,276,003 -0.94(-1.29%)
Apr 20, 2018 73.01 73.27 72.31 72.78 1,405,912 -0.69(-0.94%)
Apr 19, 2018 73.79 74.04 73.09 73.47 668,335 -0.43(-0.58%)
Apr 18, 2018 73.70 74.11 73.36 73.90 781,501 +0.58(+0.79%)
Apr 17, 2018 72.88 73.56 72.66 73.33 974,131 +0.75(+1.03%)
Apr 16, 2018 72.65 73.09 72.26 72.58 673,526 +0.63(+0.88%)
Apr 13, 2018 72.54 72.75 71.63 71.94 708,005 -0.20(-0.28%)
Apr 12, 2018 72.15 72.71 71.76 72.15 1,280,717 +1.04(+1.46%)
Apr 11, 2018 70.92 71.53 70.68 71.11 893,761 -0.44(-0.62%)
Apr 10, 2018 71.61 72.00 71.11 71.55 1,041,778 +1.11(+1.58%)
Apr 09, 2018 71.26 71.87 70.30 70.44 1,122,142 -0.16(-0.23%)
Apr 06, 2018 72.40 72.83 69.81 70.60 1,251,417 -2.76(-3.76%)
Apr 05, 2018 73.00 73.67 72.87 73.36 903,574 +0.71(+0.98%)
Apr 04, 2018 71.46 72.86 70.94 72.64 920,025 +0.04(+0.05%)
Apr 03, 2018 71.88 72.64 71.43 72.61 1,022,839 +0.93(+1.30%)
Apr 02, 2018 72.93 72.93 70.58 71.68 876,319 -1.26(-1.72%)
Mar 29, 2018 72.93 72.93 72.93 0 +0.98(+1.36%)
Mar 28, 2018 72.04 72.57 71.54 71.95 1,281,686 -0.12(-0.16%)
Mar 27, 2018 73.81 73.93 71.92 72.07 1,212,503 -1.65(-2.24%)
Mar 26, 2018 72.68 73.85 71.98 73.72 962,633 +2.09(+2.92%)
Mar 23, 2018 73.35 73.75 71.55 71.63 970,415 -1.51(-2.06%)
Mar 22, 2018 74.31 74.73 73.08 73.13 1,277,263 -1.87(-2.50%)
Mar 21, 2018 75.46 75.99 75.01 75.01 1,040,265 -0.29(-0.38%)
Mar 20, 2018 75.07 75.80 74.95 75.29 1,023,606 +0.54(+0.72%)
Mar 19, 2018 75.23 75.38 74.09 74.76 865,074 -0.78(-1.03%)
Mar 16, 2018 74.83 75.68 74.62 75.53 1,493,610 +0.69(+0.92%)
Mar 15, 2018 75.23 75.44 74.71 74.84 638,238 -0.10(-0.13%)
Mar 14, 2018 75.66 75.72 74.82 74.94 799,785 -0.17(-0.23%)
Mar 13, 2018 75.25 76.01 74.87 75.11 842,661 +0.03(+0.04%)
Mar 12, 2018 75.52 75.58 74.85 75.08 1,011,377 -0.42(-0.56%)
Mar 09, 2018 74.56 75.52 74.34 75.50 812,803 +1.48(+1.99%)
Mar 08, 2018 73.55 74.06 73.17 74.03 885,952 +0.70(+0.95%)
Mar 07, 2018 73.48 73.33 1,379,747 +0.39(+0.54%)
Mar 06, 2018 72.38 72.95 71.66 72.94 1,120,747 +0.87(+1.21%)
Mar 05, 2018 70.89 72.34 70.54 72.06 975,756 +0.65(+0.91%)
Mar 02, 2018 70.49 71.59 70.14 71.41 1,040,596 +0.33(+0.46%)
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.