Indicators

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.93	51.02	50.23	50.59	1,723,093	-0.39(-0.76%)
May 28, 2015	51.06	51.14	50.73	50.98	656,567	-0.19(-0.37%)
May 27, 2015	50.66	51.25	50.66	51.17	797,854	+0.44(+0.87%)
May 26, 2015	51.29	51.29	50.54	50.72	784,249	-0.80(-1.55%)
May 22, 2015	51.66	51.52	51.52	51.52	748,833	-0.19(-0.36%)
May 21, 2015	51.68	51.96	51.57	51.71	681,017	+0.01(+0.02%)
May 20, 2015	51.71	51.81	51.46	51.70	790,735	-0.02(-0.04%)
May 19, 2015	52.09	52.21	51.49	51.72	712,316	-0.40(-0.76%)
May 18, 2015	51.85	52.29	51.81	52.12	1,561,803	+0.00(+0.00%)
May 15, 2015	52.11	52.19	51.72	52.12	1,497,806	+0.15(+0.29%)
May 14, 2015	51.45	52.09	51.22	51.97	1,130,826	+0.83(+1.62%)
May 13, 2015	50.45	51.58	50.44	51.14	2,122,803	+0.99(+1.97%)
May 12, 2015	49.60	50.32	49.47	50.15	1,304,714	+0.40(+0.79%)
May 11, 2015	49.73	49.90	49.57	49.75	753,802	-0.04(-0.08%)
May 08, 2015	49.77	49.92	49.52	49.79	810,595	+0.58(+1.19%)
May 07, 2015	49.10	49.50	48.94	49.21	823,585	+0.02(+0.04%)
May 06, 2015	49.90	50.00	48.91	49.19	1,334,434	-0.57(-1.15%)
May 05, 2015	49.92	50.54	49.64	49.76	1,662,722	-0.38(-0.75%)
May 04, 2015	49.70	50.41	49.70	50.14	1,430,420	+0.52(+1.04%)

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.