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 (%)
Oct 29, 2010 21.61 22.01 21.56 21.97 1,879,111 +0.33(+1.54%)
Oct 28, 2010 21.56 21.66 21.37 21.63 1,469,476 +0.17(+0.81%)
Oct 27, 2010 21.73 21.73 21.23 21.46 2,046,629 +1.02(+4.99%)
Oct 25, 2010 20.37 20.65 20.37 20.44 1,131,900 +0.17(+0.84%)
Oct 22, 2010 20.34 20.41 20.14 20.27 989,128 -0.13(-0.62%)
Oct 21, 2010 20.21 20.46 20.15 20.39 1,178,063 +0.23(+1.13%)
Oct 20, 2010 19.91 20.20 19.87 20.17 817,200 +0.33(+1.66%)
Oct 19, 2010 19.88 19.99 19.66 19.84 1,241,567 -0.33(-1.63%)
Oct 18, 2010 20.00 20.19 19.98 20.17 982,226 +0.26(+1.33%)
Oct 15, 2010 20.18 20.22 19.82 19.90 1,175,204 -0.09(-0.47%)
Oct 14, 2010 20.23 20.28 19.96 20.00 902,234 -0.24(-1.17%)
Oct 13, 2010 19.98 20.32 19.92 20.23 1,153,583 +0.41(+2.07%)
Oct 12, 2010 19.72 19.89 19.48 19.82 1,691,265 +0.06(+0.31%)
Oct 11, 2010 19.65 19.82 19.56 19.76 686,170 +0.15(+0.79%)
Oct 08, 2010 19.60 19.67 19.47 19.60 1,030,663 -0.02(-0.08%)
Oct 07, 2010 19.77 19.81 19.47 19.62 769,179 -0.09(-0.45%)
Oct 06, 2010 19.97 20.15 19.59 19.71 1,605,779 -0.30(-1.48%)
Oct 05, 2010 19.61 20.07 19.58 20.01 1,428,150 +0.58(+2.97%)
Oct 04, 2010 19.45 19.56 19.28 19.43 1,156,986 -0.08(-0.42%)
Oct 01, 2010 19.51 19.58 19.23 19.51 1,112,333 +0.10(+0.50%)
Sep 30, 2010 19.41 19.76 19.38 19.42 26,820 +0.13(+0.66%)
Sep 29, 2010 19.25 19.41 19.17 19.29 928,740 -0.09(-0.46%)
Sep 28, 2010 18.99 19.45 18.80 19.38 2,006,194 +0.43(+2.27%)
Sep 27, 2010 18.92 19.10 18.72 18.95 995,078 +0.03(+0.15%)
Sep 24, 2010 18.66 18.94 18.66 18.92 834,722 +0.49(+2.65%)
Sep 23, 2010 18.53 18.79 18.42 18.43 816,952 -0.26(-1.39%)
Sep 22, 2010 18.80 18.97 18.52 18.69 761,135 -0.18(-0.97%)
Sep 21, 2010 18.93 19.01 18.78 18.87 721,677 -0.05(-0.28%)
Sep 20, 2010 18.74 18.94 18.69 18.93 862,584 +0.23(+1.22%)
Sep 17, 2010 18.70 18.79 18.58 18.70 989,984 +0.00(+0.02%)
Sep 15, 2010 18.54 18.71 18.45 18.69 855,957 +0.13(+0.70%)
Sep 14, 2010 18.48 18.69 18.44 18.56 1,690,572 +0.02(+0.13%)
Sep 13, 2010 18.41 18.59 18.35 18.54 1,637,130 +0.25(+1.35%)
Sep 10, 2010 18.26 18.41 18.23 18.29 1,085,383 +0.09(+0.47%)
Sep 09, 2010 18.54 18.54 18.17 18.21 613,367 -0.07(-0.38%)
Sep 08, 2010 18.18 18.36 18.17 18.28 814,018 +0.10(+0.54%)
Sep 07, 2010 18.48 18.48 18.15 18.18 278 -0.30(-1.65%)
Sep 03, 2010 18.29 18.58 18.29 18.48 1,063,903 +0.35(+1.95%)
Sep 02, 2010 18.01 18.14 17.93 18.13 310 +0.19(+1.06%)
Sep 01, 2010 17.74 18.05 17.66 17.94 1,344,491 +0.54(+3.10%)
Aug 31, 2010 17.33 17.53 17.18 17.40 24,884 +0.04(+0.23%)
Aug 30, 2010 17.66 17.72 17.36 17.36 622,303 +0.03(+0.19%)
Aug 27, 2010 17.75 17.79 17.20 17.33 1,040,743 -0.12(-0.67%)
Aug 26, 2010 17.44 17.53 17.28 17.44 492 +0.22(+1.25%)
Aug 25, 2010 17.07 17.30 16.94 17.23 681,236 +0.03(+0.17%)
Aug 24, 2010 17.13 17.37 16.89 17.20 347 -0.17(-0.98%)
Aug 23, 2010 17.54 17.69 17.36 17.37 422,024 -0.13(-0.74%)
Aug 20, 2010 17.48 17.56 17.29 17.50 754,979 -0.08(-0.46%)
Aug 19, 2010 17.83 17.85 17.52 17.58 347 -0.32(-1.81%)
Aug 18, 2010 17.89 17.98 17.70 17.91 561,303 -0.05(-0.29%)
Aug 17, 2010 17.76 18.08 17.74 17.96 846,718 +0.36(+2.03%)
Aug 16, 2010 17.43 17.66 17.30 17.60 676,091 +0.04(+0.25%)
Aug 13, 2010 17.56 17.71 17.53 17.56 989,155 -0.06(-0.37%)
Aug 12, 2010 17.52 17.75 17.43 17.62 990,841 -0.24(-1.34%)
Aug 11, 2010 18.03 18.07 17.65 17.86 278 -0.56(-3.02%)
Aug 10, 2010 18.41 18.49 18.21 18.42 729,527 -0.26(-1.39%)
Aug 09, 2010 18.50 18.71 18.46 18.68 936,764 +0.22(+1.19%)
Aug 06, 2010 18.46 18.48 18.04 18.46 1,139,558 +0.04(+0.20%)
Aug 05, 2010 18.17 18.48 18.03 18.42 1,083,912 +0.08(+0.42%)
Aug 04, 2010 18.31 18.45 18.19 18.35 839,930 +0.17(+0.96%)
Aug 03, 2010 18.13 18.28 18.00 18.17 753,023 -0.03(-0.18%)
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.