Financial News

AMETEK Solidstate Controls (NY: AME )

140.40 USD +0.59 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.16 50.29 49.60 49.98 1,240,425 -0.34(-0.68%)
Mar 30, 2016 50.14 50.65 50.06 50.32 1,870,804 +0.59(+1.19%)
Mar 29, 2016 49.04 49.77 48.70 49.73 1,189,658 +0.47(+0.95%)
Mar 28, 2016 49.04 49.34 48.81 49.26 904,810 +0.19(+0.39%)
Mar 24, 2016 49.09 49.07 49.07 49.07 858,800 -0.28(-0.57%)
Mar 23, 2016 49.77 49.87 49.20 49.35 714,287 -0.42(-0.84%)
Mar 22, 2016 49.93 50.04 49.55 49.77 918,062 -0.13(-0.26%)
Mar 21, 2016 50.15 50.29 49.57 49.90 800,031 -0.26(-0.52%)
Mar 18, 2016 49.88 50.28 49.74 50.16 2,341,618 +0.25(+0.50%)
Mar 17, 2016 48.84 50.08 48.82 49.91 2,123,931 +1.13(+2.32%)
Mar 16, 2016 48.21 48.98 48.06 48.78 1,630,487 +0.28(+0.58%)
Mar 15, 2016 48.06 48.52 47.79 48.50 1,488,441 -0.02(-0.04%)
Mar 14, 2016 48.01 48.69 46.81 48.52 1,892,886 +0.45(+0.94%)
Mar 11, 2016 47.89 48.10 47.54 48.07 1,345,695 +0.67(+1.41%)
Mar 10, 2016 47.66 47.79 46.82 47.40 1,456,543 -0.25(-0.52%)
Mar 09, 2016 47.85 47.99 47.54 47.65 933,288 -0.08(-0.17%)
Mar 08, 2016 47.81 48.13 47.60 47.73 1,577,337 -0.43(-0.89%)
Mar 07, 2016 47.94 48.33 47.90 48.16 834,736 +0.03(+0.06%)
Mar 04, 2016 48.15 48.56 47.90 48.13 1,005,430 -0.09(-0.19%)
Mar 03, 2016 47.98 48.24 47.50 48.22 927,231 +0.36(+0.75%)
Mar 02, 2016 47.84 47.97 47.49 47.86 1,155,195 -0.05(-0.10%)
Mar 01, 2016 46.69 48.08 46.55 47.91 1,713,558 +1.50(+3.23%)
Feb 29, 2016 46.86 47.05 46.40 46.41 1,362,563 -0.26(-0.56%)
Feb 26, 2016 46.61 47.00 46.17 46.67 1,070,520 +0.28(+0.60%)
Feb 25, 2016 45.59 46.41 45.23 46.39 1,178,239 +1.01(+2.23%)
Feb 24, 2016 44.94 45.51 44.64 45.38 2,032,079 -0.16(-0.35%)
Feb 23, 2016 46.09 46.25 45.25 45.54 2,424,693 -0.59(-1.28%)
Feb 22, 2016 46.41 46.92 46.05 46.13 1,359,280 +0.00(+0.00%)
Feb 19, 2016 45.81 46.17 45.34 46.13 1,588,931 +0.27(+0.59%)
Feb 18, 2016 46.02 46.06 45.55 45.86 1,300,768 -0.15(-0.33%)
Feb 17, 2016 46.16 46.34 45.86 46.01 1,908,525 +0.03(+0.07%)
Feb 16, 2016 46.32 46.33 45.25 45.98 2,380,974 +0.35(+0.77%)
Feb 12, 2016 45.71 45.63 45.63 45.63 1,722,300 +0.60(+1.33%)
Feb 11, 2016 44.64 45.41 44.28 45.03 1,993,999 -0.59(-1.29%)
Feb 10, 2016 45.61 46.17 45.23 45.62 2,294,057 -0.13(-0.28%)
Feb 09, 2016 44.37 46.09 44.04 45.75 1,952,269 +1.00(+2.23%)
Feb 08, 2016 44.33 44.93 44.04 44.75 2,958,364 -0.58(-1.28%)
Feb 05, 2016 43.94 45.90 42.82 45.33 3,453,913 -1.31(-2.81%)
Feb 04, 2016 45.85 47.16 44.92 46.64 1,878,844 +0.79(+1.72%)
Feb 03, 2016 45.98 46.21 44.69 45.85 2,261,260 +0.33(+0.72%)
Feb 02, 2016 46.09 46.19 45.36 45.52 2,498,074 -1.16(-2.49%)
Feb 01, 2016 46.58 46.91 45.97 46.68 3,142,666 -0.37(-0.79%)
Jan 29, 2016 46.49 47.13 46.15 47.05 2,863,742 +0.87(+1.88%)
Jan 28, 2016 46.77 46.88 45.92 46.18 1,607,726 -0.13(-0.28%)
Jan 27, 2016 46.53 47.14 46.04 46.31 1,589,743 -0.31(-0.66%)
Jan 26, 2016 46.24 46.72 46.10 46.62 1,815,198 +0.72(+1.57%)
Jan 25, 2016 46.79 46.93 45.90 45.90 1,290,913 -1.01(-2.15%)
Jan 22, 2016 47.25 47.54 46.57 46.91 1,381,137 +0.58(+1.25%)
Jan 21, 2016 46.52 46.97 45.81 46.33 1,869,330 -0.23(-0.49%)
Jan 20, 2016 46.41 47.01 45.09 46.56 1,910,769 -0.86(-1.81%)
Jan 19, 2016 48.46 48.47 46.97 47.42 1,202,693 -0.47(-0.98%)
Jan 15, 2016 46.94 47.89 47.89 47.89 1,822,900 -0.10(-0.21%)
Jan 14, 2016 47.48 48.43 46.77 47.99 1,510,580 +0.60(+1.27%)
Jan 13, 2016 48.77 48.93 47.34 47.39 1,325,182 -1.08(-2.23%)
Jan 12, 2016 48.72 48.77 47.88 48.47 1,711,877 +0.27(+0.56%)
Jan 11, 2016 49.15 49.52 47.80 48.20 2,482,990 -0.87(-1.77%)
Jan 08, 2016 50.29 50.60 48.98 49.07 1,708,521 -0.91(-1.82%)
Jan 07, 2016 50.39 50.44 49.38 49.98 2,498,653 -1.21(-2.36%)
Jan 06, 2016 51.58 51.91 50.97 51.19 1,973,654 -1.19(-2.27%)
Jan 05, 2016 52.65 52.87 52.05 52.38 1,277,082 -0.27(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback