Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.