Financial News

AMETEK Solidstate Controls (NY: AME )

141.06 USD +0.66 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.92 54.26 53.78 54.08 1,214,734 -0.04(-0.07%)
Mar 30, 2017 54.09 54.41 53.93 54.12 1,158,118 -0.07(-0.13%)
Mar 29, 2017 53.86 54.52 53.68 54.19 1,358,266 +0.26(+0.48%)
Mar 28, 2017 53.25 54.19 53.21 53.93 1,290,404 +0.43(+0.80%)
Mar 27, 2017 52.47 53.67 52.42 53.50 1,283,568 +0.08(+0.15%)
Mar 24, 2017 53.45 53.89 53.20 53.42 1,363,452 -0.04(-0.07%)
Mar 23, 2017 53.26 53.75 53.13 53.46 873,906 +0.10(+0.19%)
Mar 22, 2017 53.29 53.53 52.91 53.36 1,503,732 +0.06(+0.11%)
Mar 21, 2017 54.37 54.45 53.21 53.30 1,902,046 -0.91(-1.68%)
Mar 20, 2017 54.36 54.36 54.02 54.21 773,779 -0.10(-0.18%)
Mar 17, 2017 54.33 54.40 53.86 54.31 1,814,363 +0.21(+0.39%)
Mar 16, 2017 54.33 54.35 53.88 54.10 1,814,986 +0.00(+0.00%)
Mar 15, 2017 53.64 54.26 53.60 54.10 1,779,571 +0.60(+1.12%)
Mar 14, 2017 53.92 53.92 53.18 53.50 1,647,200 -0.77(-1.42%)
Mar 13, 2017 53.70 54.30 53.66 54.27 1,869,718 +0.65(+1.21%)
Mar 10, 2017 53.92 54.25 53.55 53.62 2,266,343 -0.17(-0.32%)
Mar 09, 2017 54.54 54.62 53.75 53.79 1,339,368 -0.73(-1.34%)
Mar 08, 2017 54.75 54.96 54.39 54.52 1,572,071 +0.01(+0.02%)
Mar 07, 2017 54.74 54.89 54.44 54.51 1,041,344 -0.10(-0.18%)
Mar 06, 2017 54.36 54.74 54.28 54.61 1,043,407 -0.24(-0.44%)
Mar 03, 2017 54.76 55.02 54.43 54.85 1,913,179 +0.15(+0.27%)
Mar 02, 2017 55.31 55.31 54.66 54.70 1,141,382 -0.56(-1.01%)
Mar 01, 2017 54.75 55.37 54.75 55.26 1,527,497 +1.29(+2.39%)
Feb 28, 2017 54.52 54.67 53.83 53.97 1,337,463 -0.53(-0.97%)
Feb 27, 2017 54.72 54.81 54.40 54.50 1,469,224 -0.13(-0.24%)
Feb 24, 2017 54.14 54.66 54.06 54.63 997,697 +0.14(+0.26%)
Feb 23, 2017 55.32 55.48 54.16 54.49 1,771,289 -0.82(-1.48%)
Feb 22, 2017 54.92 55.32 54.75 55.31 2,534,742 +0.16(+0.29%)
Feb 21, 2017 54.48 55.18 54.36 55.15 6,019,975 +0.65(+1.19%)
Feb 17, 2017 54.50 54.50 54.50 0 +0.13(+0.24%)
Feb 16, 2017 54.32 54.43 53.92 54.37 1,763,421 +0.09(+0.17%)
Feb 15, 2017 54.00 54.40 53.62 54.28 2,007,738 +0.70(+1.31%)
Feb 14, 2017 53.48 53.63 53.20 53.58 2,152,933 -0.09(-0.17%)
Feb 13, 2017 53.75 53.89 53.51 53.67 1,741,678 +0.15(+0.28%)
Feb 10, 2017 53.24 53.65 53.06 53.52 1,712,253 +0.39(+0.73%)
Feb 09, 2017 52.56 53.44 52.47 53.13 1,850,717 +0.78(+1.49%)
Feb 08, 2017 51.71 52.48 51.31 52.35 2,368,437 +0.67(+1.30%)
Feb 07, 2017 52.01 52.87 51.29 51.68 4,780,554 +0.02(+0.04%)
Feb 06, 2017 51.38 51.99 51.19 51.66 3,851,875 +0.15(+0.29%)
Feb 03, 2017 51.42 51.70 51.08 51.51 2,067,305 +0.47(+0.92%)
Feb 02, 2017 50.78 51.08 50.44 51.04 1,025,126 -0.05(-0.10%)
Feb 01, 2017 51.35 51.56 50.66 51.09 1,706,087 -0.01(-0.02%)
Jan 31, 2017 51.38 51.46 50.85 51.10 1,688,188 -0.29(-0.56%)
Jan 30, 2017 51.81 52.04 50.94 51.39 1,470,947 -0.42(-0.81%)
Jan 27, 2017 52.18 52.43 51.62 51.81 1,343,702 -0.37(-0.71%)
Jan 26, 2017 52.38 52.83 51.99 52.18 1,880,058 -0.22(-0.42%)
Jan 25, 2017 51.62 52.43 51.51 52.40 2,018,225 +1.22(+2.38%)
Jan 24, 2017 50.74 51.35 50.49 51.18 1,025,976 +0.72(+1.43%)
Jan 23, 2017 50.63 50.98 50.06 50.46 1,332,870 -0.35(-0.69%)
Jan 20, 2017 50.95 51.18 50.63 50.81 1,224,286 +0.13(+0.26%)
Jan 19, 2017 50.91 51.18 50.44 50.68 1,685,829 -0.03(-0.06%)
Jan 18, 2017 50.39 50.77 50.19 50.71 2,030,767 +0.43(+0.86%)
Jan 17, 2017 50.54 50.65 49.93 50.28 1,357,191 -0.38(-0.75%)
Jan 13, 2017 50.66 50.66 50.66 0 +0.22(+0.44%)
Jan 12, 2017 49.89 50.51 49.54 50.44 1,410,343 +0.46(+0.92%)
Jan 11, 2017 49.78 50.08 49.62 49.98 1,121,056 +0.11(+0.22%)
Jan 10, 2017 49.74 50.06 49.35 49.87 1,411,915 +0.24(+0.48%)
Jan 09, 2017 49.89 50.12 49.29 49.63 1,500,049 -0.44(-0.88%)
Jan 06, 2017 49.41 50.19 49.18 50.07 1,534,143 +0.89(+1.81%)
Jan 05, 2017 49.57 49.75 48.66 49.18 1,433,082 -0.63(-1.26%)
Jan 04, 2017 49.65 50.07 49.29 49.81 2,478,457 +0.59(+1.20%)
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