Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.23 46.23 46.23 0 -0.06(-0.12%)
Dec 29, 2016 46.35 46.57 46.09 46.29 935,161 -0.09(-0.18%)
Dec 28, 2016 47.41 47.50 46.37 46.38 1,015,816 -0.91(-1.93%)
Dec 27, 2016 47.03 47.43 46.97 47.29 601,908 +0.25(+0.53%)
Dec 23, 2016 47.04 47.04 47.04 0 +0.03(+0.06%)
Dec 22, 2016 47.79 47.93 46.96 47.01 1,214,979 +0.11(+0.24%)
Dec 21, 2016 46.96 47.28 46.62 46.90 1,385,089 -0.16(-0.34%)
Dec 20, 2016 46.88 47.14 46.72 47.06 1,017,888 +0.31(+0.67%)
Dec 19, 2016 46.80 46.99 46.50 46.75 1,447,733 -0.04(-0.08%)
Dec 16, 2016 47.41 47.55 46.76 46.79 2,944,529 -0.66(-1.38%)
Dec 15, 2016 47.33 47.67 47.16 47.44 2,074,188 +0.05(+0.10%)
Dec 14, 2016 47.58 47.97 47.38 47.39 2,620,499 -0.44(-0.91%)
Dec 13, 2016 48.24 48.38 47.76 47.83 1,958,629 -0.34(-0.71%)
Dec 12, 2016 48.40 48.76 47.97 48.17 2,127,144 -0.22(-0.45%)
Dec 09, 2016 48.56 48.72 48.17 48.39 1,667,218 -0.17(-0.35%)
Dec 08, 2016 48.37 48.74 48.09 48.56 2,900,420 +0.19(+0.39%)
Dec 07, 2016 47.38 48.52 47.07 48.37 4,050,956 +1.27(+2.69%)
Dec 06, 2016 46.12 47.13 46.02 47.11 4,570,557 +0.89(+1.94%)
Dec 05, 2016 45.82 46.47 45.82 46.21 2,520,641 +0.63(+1.38%)
Dec 02, 2016 46.91 46.99 45.57 45.59 3,341,841 -1.32(-2.81%)
Dec 01, 2016 45.31 47.22 45.12 46.91 5,886,548 +1.95(+4.33%)
Nov 30, 2016 44.03 45.48 43.97 44.96 4,679,915 +1.30(+2.98%)
Nov 29, 2016 43.87 43.87 43.47 43.66 3,237,009 -0.24(-0.54%)
Nov 28, 2016 44.92 44.96 43.79 43.90 3,526,597 -1.18(-2.61%)
Nov 25, 2016 45.08 45.33 44.99 45.07 527,415 +0.00(+0.00%)
Nov 23, 2016 45.07 45.07 45.07 0 -0.09(-0.19%)
Nov 22, 2016 45.31 45.44 44.94 45.16 1,890,676 -0.05(-0.10%)
Nov 21, 2016 45.41 45.71 45.12 45.21 4,808,476 -0.04(-0.08%)
Nov 18, 2016 45.66 45.75 45.18 45.25 1,307,505 -0.52(-1.14%)
Nov 17, 2016 45.28 46.00 45.10 45.77 1,995,948 +0.70(+1.56%)
Nov 16, 2016 45.48 45.73 45.05 45.06 2,133,271 -0.58(-1.27%)
Nov 15, 2016 45.44 45.66 45.23 45.64 2,228,487 +0.22(+0.48%)
Nov 14, 2016 45.11 45.56 44.90 45.43 2,629,799 +0.53(+1.18%)
Nov 11, 2016 45.25 45.47 44.58 44.89 2,015,879 -0.61(-1.34%)
Nov 10, 2016 44.90 45.65 44.87 45.50 3,571,936 +1.06(+2.39%)
Nov 09, 2016 42.78 44.69 42.52 44.44 4,281,552 +1.32(+3.06%)
Nov 08, 2016 42.62 43.27 42.34 43.12 2,849,137 +0.52(+1.23%)
Nov 07, 2016 42.74 42.88 42.48 42.60 3,321,038 +0.45(+1.06%)
Nov 04, 2016 42.03 42.63 41.95 42.15 7,776,112 +0.12(+0.29%)
Nov 03, 2016 42.49 42.63 41.89 42.03 3,063,861 +0.15(+0.36%)
Nov 02, 2016 42.13 42.74 41.76 41.87 3,809,399 -0.75(-1.76%)
Nov 01, 2016 42.73 43.71 42.41 42.62 12,261,488 +0.75(+1.79%)
Oct 31, 2016 42.11 42.22 41.84 41.87 2,904,223 -0.03(-0.07%)
Oct 28, 2016 42.04 42.54 41.77 41.90 3,939,131 -0.06(-0.14%)
Oct 27, 2016 42.66 42.72 41.93 41.96 2,179,536 -0.61(-1.43%)
Oct 26, 2016 42.42 42.78 42.27 42.57 1,984,017 +0.03(+0.07%)
Oct 25, 2016 42.80 42.97 42.51 42.54 963,566 -0.30(-0.71%)
Oct 24, 2016 43.42 43.62 42.63 42.84 1,929,234 -0.12(-0.29%)
Oct 21, 2016 42.82 43.05 42.53 42.97 1,165,225 -0.21(-0.48%)
Oct 20, 2016 43.28 43.37 43.06 43.18 819,511 -0.19(-0.44%)
Oct 19, 2016 43.37 43.50 43.23 43.37 885,819 +0.02(+0.04%)
Oct 18, 2016 43.53 43.53 43.16 43.35 1,062,143 +0.19(+0.44%)
Oct 17, 2016 43.53 43.60 43.15 43.16 781,086 -0.37(-0.85%)
Oct 14, 2016 43.76 43.99 43.50 43.53 1,194,627 +0.13(+0.31%)
Oct 13, 2016 43.56 43.59 43.25 43.39 1,482,774 -0.51(-1.17%)
Oct 12, 2016 43.98 44.19 43.84 43.91 2,354,479 -0.15(-0.34%)
Oct 11, 2016 44.90 44.90 43.96 44.06 2,617,971 -1.08(-2.40%)
Oct 10, 2016 45.53 45.70 45.04 45.14 1,245,407 -0.19(-0.42%)
Oct 07, 2016 45.64 45.66 45.24 45.33 1,863,251 -0.43(-0.93%)
Oct 06, 2016 45.64 45.86 45.30 45.76 1,624,602 +0.07(+0.15%)
Oct 05, 2016 44.99 45.79 44.81 45.69 2,312,177 +0.94(+2.10%)
Oct 04, 2016 45.13 45.27 44.68 44.75 2,667,012 -0.28(-0.63%)
Oct 03, 2016 45.19 45.60 45.02 45.04 1,314,408 -0.33(-0.73%)
Sep 30, 2016 45.07 45.50 45.00 45.37 2,341,161 +0.52(+1.16%)
Sep 29, 2016 45.37 45.63 44.84 44.85 1,543,868 -0.71(-1.56%)
Sep 28, 2016 45.22 45.62 45.04 45.56 1,821,898 +0.39(+0.86%)
Sep 27, 2016 44.66 45.18 44.57 45.17 1,227,953 +0.49(+1.11%)
Sep 26, 2016 44.48 44.84 44.48 44.68 1,593,027 -0.30(-0.68%)
Sep 23, 2016 45.46 45.61 44.97 44.98 1,057,584 -0.70(-1.54%)
Sep 22, 2016 45.30 45.77 45.27 45.68 2,007,390 +0.74(+1.65%)
Sep 21, 2016 44.63 44.97 44.52 44.94 1,598,045 +0.52(+1.18%)
Sep 20, 2016 45.02 45.15 44.28 44.42 2,086,243 -0.29(-0.66%)
Sep 19, 2016 44.55 44.82 44.41 44.71 1,532,189 +0.30(+0.68%)
Sep 16, 2016 44.95 44.95 44.38 44.41 1,754,270 -0.79(-1.74%)
Sep 15, 2016 45.01 45.37 45.01 45.20 2,679,350 +0.09(+0.19%)
Sep 14, 2016 45.42 45.44 44.97 45.11 1,071,159 -0.29(-0.65%)
Sep 13, 2016 45.56 45.80 45.25 45.41 1,140,289 -0.56(-1.22%)
Sep 12, 2016 44.95 46.05 44.80 45.97 1,283,226 +0.68(+1.51%)
Sep 09, 2016 45.57 45.85 45.26 45.28 2,006,403 -0.65(-1.42%)
Sep 08, 2016 46.17 46.17 45.80 45.94 1,032,041 -0.26(-0.55%)
Sep 07, 2016 46.35 46.45 46.10 46.19 711,830 -0.17(-0.37%)
Sep 06, 2016 46.62 46.83 46.24 46.36 810,012 -0.22(-0.47%)
Sep 02, 2016 46.43 46.58 46.58 46.58 717,913 +0.35(+0.76%)
Sep 01, 2016 46.24 46.35 45.74 46.23 1,625,023 +0.03(+0.06%)
Aug 31, 2016 46.88 46.90 46.11 46.20 1,538,324 -0.81(-1.73%)
Aug 30, 2016 47.22 47.38 46.74 47.02 893,639 -0.20(-0.42%)
Aug 29, 2016 47.07 47.30 46.90 47.22 949,167 +0.15(+0.32%)
Aug 26, 2016 47.25 47.64 46.93 47.07 1,103,229 -0.12(-0.26%)
Aug 25, 2016 47.00 47.37 46.83 47.19 1,373,898 +0.16(+0.34%)
Aug 24, 2016 46.73 47.15 46.73 47.03 1,458,317 +0.32(+0.69%)
Aug 23, 2016 46.87 47.13 46.61 46.70 1,612,766 +0.07(+0.14%)
Aug 22, 2016 46.50 46.87 46.33 46.64 1,300,513 -0.07(-0.14%)
Aug 19, 2016 46.08 46.83 46.04 46.70 1,936,239 +0.33(+0.72%)
Aug 18, 2016 45.76 46.37 45.76 46.37 1,400,244 +0.52(+1.14%)
Aug 17, 2016 45.88 45.98 45.62 45.85 1,459,665 +0.00(+0.00%)
Aug 16, 2016 45.74 46.04 45.67 45.85 1,329,751 +0.07(+0.15%)
Aug 15, 2016 45.31 45.81 45.28 45.79 1,545,344 +0.67(+1.49%)
Aug 12, 2016 45.04 45.15 44.73 45.11 1,338,486 +0.10(+0.23%)
Aug 11, 2016 44.98 45.27 44.91 45.01 1,539,978 +0.19(+0.42%)
Aug 10, 2016 44.95 45.10 44.71 44.82 2,160,555 -0.08(-0.17%)
Aug 09, 2016 44.65 45.25 44.57 44.89 2,393,120 +0.27(+0.62%)
Aug 08, 2016 43.92 44.84 43.74 44.62 5,023,171 +0.84(+1.93%)
Aug 05, 2016 43.70 44.02 43.47 43.78 4,434,401 +0.27(+0.61%)
Aug 04, 2016 41.23 44.28 41.04 43.51 4,602,843 -0.89(-2.01%)
Aug 03, 2016 43.91 44.41 43.69 44.40 1,634,561 +0.38(+0.86%)
Aug 02, 2016 44.65 44.65 43.92 44.02 929,404 -0.60(-1.34%)
Aug 01, 2016 44.50 44.70 44.24 44.62 831,843 +0.05(+0.11%)
Jul 29, 2016 44.89 44.89 44.37 44.57 1,351,402 -0.34(-0.76%)
Jul 28, 2016 44.72 44.99 44.40 44.91 950,426 +0.17(+0.38%)
Jul 27, 2016 44.95 45.08 44.65 44.74 667,568 -0.19(-0.42%)
Jul 26, 2016 44.43 44.95 44.43 44.93 801,974 +0.52(+1.17%)
Jul 25, 2016 44.73 44.85 44.27 44.41 1,649,137 -0.45(-1.01%)
Jul 22, 2016 44.84 44.89 44.59 44.87 1,312,591 -0.02(-0.04%)
Jul 21, 2016 45.25 45.45 44.72 44.89 1,681,162 -0.41(-0.90%)
Jul 20, 2016 45.63 45.71 45.28 45.29 1,270,519 -0.20(-0.44%)
Jul 19, 2016 44.99 45.50 44.88 45.49 1,950,147 +0.45(+1.01%)
Jul 18, 2016 45.08 45.24 44.93 45.04 1,111,220 -0.09(-0.21%)
Jul 15, 2016 44.83 45.17 44.83 45.13 1,572,678 +0.48(+1.08%)
Jul 14, 2016 44.44 44.91 44.23 44.65 1,839,188 +0.63(+1.42%)
Jul 13, 2016 44.32 44.47 43.98 44.02 1,021,111 -0.24(-0.54%)
Jul 12, 2016 44.18 44.42 43.80 44.26 1,222,593 +0.44(+0.99%)
Jul 11, 2016 43.71 43.89 43.49 43.82 1,369,797 +0.38(+0.87%)
Jul 08, 2016 43.46 42.99 42.99 43.44 1,519,093 +0.45(+1.06%)
Jul 07, 2016 42.81 43.14 42.62 42.99 1,792,546 +0.40(+0.93%)
Jul 06, 2016 42.71 42.74 42.17 42.59 2,351,707 -0.22(-0.51%)
Jul 05, 2016 43.83 43.94 42.65 42.81 1,826,523 -1.17(-2.65%)
Jul 01, 2016 43.84 43.98 43.98 43.98 1,185,865 +0.16(+0.37%)
Jun 30, 2016 43.16 43.81 43.16 43.81 2,773,674 +0.71(+1.65%)
Jun 29, 2016 42.86 43.41 42.71 43.10 2,527,748 +0.73(+1.72%)
Jun 28, 2016 42.08 42.42 41.94 42.37 1,693,784 +0.79(+1.89%)
Jun 27, 2016 41.91 41.93 41.02 41.59 2,525,635 -0.78(-1.83%)
Jun 24, 2016 43.19 43.62 42.36 42.36 5,242,490 -2.63(-5.84%)
Jun 23, 2016 44.50 44.99 44.46 44.99 1,120,731 +1.00(+2.26%)
Jun 22, 2016 44.07 44.27 43.82 43.99 996,024 +0.02(+0.04%)
Jun 21, 2016 44.52 44.60 43.94 43.98 1,410,318 -0.42(-0.94%)
Jun 20, 2016 44.71 45.03 44.35 44.39 1,351,806 +0.29(+0.67%)
Jun 17, 2016 44.28 44.38 43.94 44.10 1,546,826 -0.13(-0.30%)
Jun 16, 2016 43.86 44.33 43.34 44.23 1,021,097 +0.07(+0.15%)
Jun 15, 2016 44.54 44.71 44.14 44.16 1,081,674 -0.21(-0.47%)
Jun 14, 2016 44.53 44.72 44.15 44.37 1,175,115 -0.33(-0.74%)
Jun 13, 2016 45.49 45.66 44.66 44.71 1,675,417 -1.00(-2.19%)
Jun 10, 2016 45.70 45.99 45.52 45.71 1,140,592 -0.44(-0.96%)
Jun 09, 2016 46.21 46.21 45.81 46.15 896,245 -0.42(-0.89%)
Jun 08, 2016 46.22 46.69 46.21 46.57 995,311 +0.45(+0.98%)
Jun 07, 2016 45.75 46.28 45.75 46.11 1,111,675 +0.49(+1.08%)
Jun 06, 2016 45.04 45.67 45.04 45.62 1,030,116 +0.71(+1.58%)
Jun 03, 2016 45.02 45.25 44.67 44.91 1,167,774 -0.34(-0.75%)
Jun 02, 2016 45.22 45.32 45.02 45.25 1,046,373 -0.06(-0.13%)
Jun 01, 2016 45.10 45.47 44.71 45.31 1,443,402 +0.08(+0.17%)
May 31, 2016 45.32 45.58 44.99 45.23 1,428,973 -0.01(-0.02%)
May 27, 2016 45.32 45.24 45.24 45.24 682,177 +0.03(+0.06%)
May 26, 2016 45.27 45.54 45.10 45.22 767,645 -0.12(-0.27%)
May 25, 2016 45.40 45.54 45.14 45.34 1,175,185 +0.19(+0.42%)
May 24, 2016 45.19 45.41 45.03 45.15 2,866,722 +0.19(+0.42%)
May 23, 2016 44.96 45.22 44.63 44.96 1,064,992 +0.00(+0.00%)
May 20, 2016 44.81 45.13 44.57 44.96 1,185,167 +0.47(+1.06%)
May 19, 2016 44.60 44.72 44.10 44.49 1,718,232 -0.45(-1.01%)
May 18, 2016 44.50 45.11 44.22 44.94 2,046,791 +0.41(+0.91%)
May 17, 2016 44.30 44.88 44.17 44.53 2,067,517 +0.10(+0.23%)
May 16, 2016 43.74 44.57 43.69 44.43 2,008,569 +0.61(+1.40%)
May 13, 2016 44.26 44.52 43.54 43.82 1,575,127 -0.63(-1.43%)
May 12, 2016 44.47 44.75 44.03 44.45 1,259,537 +0.08(+0.17%)
May 11, 2016 44.41 44.70 44.22 44.37 2,551,909 -0.10(-0.23%)
May 10, 2016 43.95 44.58 43.75 44.48 1,799,228 +0.67(+1.53%)
May 09, 2016 44.21 44.27 43.56 43.81 1,449,273 -0.41(-0.92%)
May 06, 2016 44.05 44.29 43.51 44.21 1,303,310 +0.09(+0.21%)
May 05, 2016 44.43 44.77 44.07 44.12 1,459,213 -0.30(-0.68%)
May 04, 2016 44.83 44.96 44.26 44.42 2,052,251 -0.73(-1.61%)
May 03, 2016 45.58 45.76 44.99 45.15 1,541,714 -0.69(-1.51%)
May 02, 2016 45.51 46.09 45.51 45.84 1,590,009 +0.35(+0.77%)
Apr 29, 2016 45.25 46.13 45.14 45.49 3,444,558 -0.01(-0.02%)
Apr 28, 2016 46.07 46.33 44.66 45.50 8,942,210 -4.01(-8.10%)
Apr 27, 2016 48.81 49.76 48.78 49.51 1,763,802 +0.70(+1.43%)
Apr 26, 2016 48.40 48.85 48.14 48.81 1,308,882 +0.53(+1.10%)
Apr 25, 2016 48.23 48.39 48.00 48.28 1,006,050 -0.09(-0.20%)
Apr 22, 2016 48.10 48.46 48.01 48.38 1,073,368 +0.17(+0.35%)
Apr 21, 2016 48.10 48.28 47.96 48.21 1,025,888 +0.01(+0.02%)
Apr 20, 2016 47.98 48.42 47.88 48.20 1,333,059 -0.04(-0.08%)
Apr 19, 2016 47.97 48.34 47.79 48.23 1,445,505 +0.48(+1.01%)
Apr 18, 2016 47.53 47.85 47.48 47.75 853,719 -0.05(-0.10%)
Apr 15, 2016 47.95 48.07 47.72 47.80 971,216 -0.14(-0.30%)
Apr 14, 2016 48.24 48.32 47.86 47.94 1,164,621 -0.19(-0.39%)
Apr 13, 2016 47.67 48.17 47.38 48.13 1,185,757 +0.81(+1.72%)
Apr 12, 2016 46.81 47.47 46.63 47.32 928,572 +0.50(+1.07%)
Apr 11, 2016 46.99 47.25 46.53 46.81 1,295,619 -0.04(-0.08%)
Apr 08, 2016 46.80 47.04 46.61 46.85 1,188,512 +0.47(+1.02%)
Apr 07, 2016 45.93 46.63 45.89 46.38 1,698,145 +0.08(+0.16%)
Apr 06, 2016 46.21 46.33 45.76 46.30 803,538 +0.10(+0.23%)
Apr 05, 2016 46.35 46.65 46.08 46.20 830,602 -0.45(-0.97%)
Apr 04, 2016 47.46 47.46 46.52 46.65 1,368,867 -0.75(-1.58%)
Apr 01, 2016 47.13 47.45 46.54 47.40 886,064 +0.12(+0.26%)
Mar 31, 2016 47.45 47.57 46.92 47.28 1,311,311 -0.32(-0.68%)
Mar 30, 2016 47.43 47.91 47.35 47.60 1,977,715 +0.56(+1.19%)
Mar 29, 2016 46.39 47.08 46.07 47.04 1,257,643 +0.44(+0.95%)
Mar 28, 2016 46.39 46.67 46.17 46.60 956,517 +0.18(+0.39%)
Mar 24, 2016 46.44 46.42 46.42 46.42 907,878 -0.26(-0.57%)
Mar 23, 2016 47.08 47.17 46.54 46.68 755,106 -0.40(-0.84%)
Mar 22, 2016 47.23 47.33 46.87 47.08 970,526 -0.12(-0.26%)
Mar 21, 2016 47.44 47.57 46.89 47.20 845,750 -0.25(-0.52%)
Mar 18, 2016 47.18 47.56 47.05 47.45 2,475,435 +0.24(+0.50%)
Mar 17, 2016 46.20 47.37 46.18 47.21 2,245,308 +1.07(+2.32%)
Mar 16, 2016 45.60 46.33 45.46 46.14 1,723,664 +0.26(+0.58%)
Mar 15, 2016 45.46 45.90 45.21 45.88 1,573,501 +0.07(+0.14%)
Mar 14, 2016 45.33 45.97 44.20 45.81 2,004,777 +0.42(+0.94%)
Mar 11, 2016 45.22 45.42 44.89 45.39 1,425,241 +0.63(+1.41%)
Mar 10, 2016 45.00 45.12 44.21 44.75 1,542,641 -0.24(-0.52%)
Mar 09, 2016 45.18 45.31 44.89 44.99 988,456 -0.08(-0.17%)
Mar 08, 2016 45.14 45.44 44.94 45.07 1,670,576 -0.41(-0.89%)
Mar 07, 2016 45.26 45.64 45.23 45.47 884,078 +0.03(+0.06%)
Mar 04, 2016 45.46 45.85 45.23 45.44 1,064,862 -0.09(-0.19%)
Mar 03, 2016 45.30 45.55 44.85 45.53 982,041 +0.34(+0.75%)
Mar 02, 2016 45.17 45.29 44.84 45.19 1,223,480 -0.05(-0.10%)
Mar 01, 2016 44.08 45.39 43.95 45.24 1,814,849 +1.42(+3.23%)
Feb 29, 2016 44.24 44.43 43.81 43.82 1,443,106 -0.25(-0.56%)
Feb 26, 2016 44.01 44.38 43.59 44.07 1,133,800 +0.26(+0.60%)
Feb 25, 2016 43.05 43.82 42.71 43.80 1,247,886 +0.95(+2.23%)
Feb 24, 2016 42.43 42.97 42.15 42.85 2,152,198 -0.15(-0.35%)
Feb 23, 2016 43.52 43.67 42.72 43.00 2,568,021 -0.56(-1.28%)
Feb 22, 2016 43.82 44.30 43.48 43.56 1,439,629 +0.00(+0.00%)
Feb 19, 2016 43.25 43.59 42.81 43.56 1,682,855 +0.25(+0.59%)
Feb 18, 2016 43.45 43.49 43.01 43.30 1,377,658 -0.14(-0.33%)
Feb 17, 2016 43.58 43.75 43.30 43.44 2,021,341 +0.03(+0.07%)
Feb 16, 2016 43.73 43.74 42.72 43.41 2,521,717 +0.33(+0.77%)
Feb 12, 2016 43.16 43.08 43.08 43.08 1,824,108 +0.57(+1.33%)
Feb 11, 2016 42.15 42.88 41.81 42.52 2,111,867 -0.56(-1.29%)
Feb 10, 2016 43.06 43.59 42.71 43.07 2,429,662 -0.12(-0.28%)
Feb 09, 2016 41.89 43.52 41.58 43.20 2,067,671 +0.94(+2.23%)
Feb 08, 2016 41.86 42.42 41.58 42.25 3,133,238 -0.55(-1.28%)
Feb 05, 2016 41.49 43.34 40.43 42.80 3,658,080 -1.24(-2.81%)
Feb 04, 2016 43.29 44.53 42.41 44.04 1,989,905 +0.75(+1.72%)
Feb 03, 2016 43.41 43.63 42.20 43.29 2,394,927 +0.31(+0.72%)
Feb 02, 2016 43.52 43.61 42.83 42.98 2,645,739 -1.10(-2.49%)
Feb 01, 2016 43.98 44.29 43.40 44.07 3,328,434 -0.35(-0.79%)
Jan 29, 2016 43.90 44.50 43.57 44.42 3,033,023 +0.82(+1.88%)
Jan 28, 2016 44.16 44.26 43.36 43.60 1,702,761 -0.12(-0.28%)
Jan 27, 2016 43.93 44.51 43.47 43.73 1,683,715 -0.29(-0.66%)
Jan 26, 2016 43.66 44.11 43.53 44.02 1,922,497 +0.68(+1.57%)
Jan 25, 2016 44.18 44.31 43.34 43.34 1,367,221 -0.95(-2.15%)
Jan 22, 2016 44.61 44.89 43.97 44.29 1,462,778 +0.55(+1.25%)
Jan 21, 2016 43.92 44.35 43.25 43.74 1,979,829 -0.22(-0.49%)
Jan 20, 2016 43.82 44.39 42.57 43.96 2,023,718 -0.81(-1.81%)
Jan 19, 2016 45.76 45.76 44.35 44.77 1,273,786 -0.44(-0.98%)
Jan 15, 2016 44.32 45.22 45.22 45.22 1,930,654 -0.09(-0.21%)
Jan 14, 2016 44.83 45.73 44.16 45.31 1,599,873 +0.57(+1.27%)
Jan 13, 2016 46.05 46.20 44.70 44.74 1,403,515 -1.02(-2.23%)
Jan 12, 2016 46.00 46.05 45.20 45.76 1,813,069 +0.26(+0.56%)
Jan 11, 2016 46.41 46.76 45.13 45.51 2,629,764 -0.82(-1.77%)
Jan 08, 2016 47.48 47.78 46.25 46.33 1,809,514 -0.86(-1.82%)
Jan 07, 2016 47.58 47.62 46.62 47.19 2,646,352 -1.14(-2.36%)
Jan 06, 2016 48.70 49.01 48.13 48.33 2,090,320 -1.12(-2.27%)
Jan 05, 2016 49.71 49.92 49.15 49.46 1,352,572 -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.