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 (%)
Nov 30, 2007 17.90 18.10 17.71 17.80 1,794,828 +0.07(+0.41%)
Nov 29, 2007 17.81 17.97 17.66 17.73 1,140,700 -0.12(-0.66%)
Nov 28, 2007 17.60 17.99 17.56 17.85 1,768,192 +0.32(+1.85%)
Nov 27, 2007 17.29 17.53 17.23 17.53 1,185,825 +0.28(+1.64%)
Nov 26, 2007 17.42 17.85 17.22 17.24 980,846 -0.14(-0.79%)
Nov 23, 2007 17.31 17.45 17.26 17.38 281,477 +0.15(+0.87%)
Nov 21, 2007 17.41 17.53 17.23 17.23 1,621,399 -0.30(-1.69%)
Nov 20, 2007 17.59 17.92 17.00 17.53 1,847,026 -0.04(-0.23%)
Nov 19, 2007 18.06 18.07 17.53 17.57 2,331,814 -0.59(-3.25%)
Nov 16, 2007 18.50 18.62 17.97 18.16 2,161,865 -0.28(-1.49%)
Nov 15, 2007 18.98 19.01 18.31 18.43 1,605,583 -0.54(-2.86%)
Nov 14, 2007 19.22 19.34 18.93 18.97 1,009,268 -0.18(-0.95%)
Nov 13, 2007 18.76 19.19 18.75 19.16 1,290,743 +0.48(+2.58%)
Nov 12, 2007 18.99 19.22 18.49 18.67 2,531,967 -0.37(-1.95%)
Nov 09, 2007 18.95 19.25 18.88 19.05 2,269,366 +0.01(+0.06%)
Nov 08, 2007 19.13 19.18 18.21 19.03 2,272,899 +0.06(+0.32%)
Nov 07, 2007 19.22 19.30 18.92 18.97 1,008,277 -0.38(-1.96%)
Nov 06, 2007 19.18 19.42 19.12 19.35 1,163,344 +0.10(+0.50%)
Nov 05, 2007 18.66 19.34 18.66 19.26 2,103,791 +0.40(+2.10%)
Nov 02, 2007 19.20 19.20 18.74 18.86 1,288,272 -0.01(-0.06%)
Nov 01, 2007 18.92 19.08 18.76 18.87 1,631,284 -0.15(-0.77%)
Oct 31, 2007 18.50 19.02 18.40 19.02 1,164,461 +0.56(+3.02%)
Oct 30, 2007 18.71 18.79 18.45 18.46 940,070 -0.26(-1.40%)
Oct 29, 2007 18.89 18.97 18.57 18.72 657,357 -0.06(-0.30%)
Oct 26, 2007 18.64 18.85 18.49 18.78 753,489 +0.38(+2.07%)
Oct 25, 2007 18.61 18.69 18.26 18.40 1,225,007 -0.10(-0.52%)
Oct 24, 2007 18.49 18.71 18.29 18.50 1,091,559 -0.09(-0.48%)
Oct 23, 2007 18.63 18.69 18.40 18.59 912,886 +0.06(+0.33%)
Oct 22, 2007 18.12 18.61 17.99 18.52 1,518,347 +0.28(+1.53%)
Oct 19, 2007 18.23 18.72 18.23 18.25 1,899,664 +0.03(+0.18%)
Oct 18, 2007 17.80 18.29 17.80 18.21 1,483,502 +0.69(+3.93%)
Oct 17, 2007 17.90 17.95 17.20 17.53 2,127,020 -0.19(-1.07%)
Oct 16, 2007 17.99 18.06 17.64 17.72 1,214,628 -0.27(-1.51%)
Oct 15, 2007 18.13 18.18 17.75 17.99 968,737 -0.15(-0.83%)
Oct 12, 2007 17.91 18.21 17.83 18.14 1,023,352 +0.25(+1.43%)
Oct 11, 2007 17.93 18.11 17.68 17.88 1,116,519 +0.00(+0.00%)
Oct 10, 2007 18.13 18.13 17.65 17.88 1,749,163 -0.46(-2.51%)
Oct 09, 2007 18.23 18.35 18.18 18.34 996,415 +0.11(+0.62%)
Oct 08, 2007 18.03 18.23 17.97 18.23 673,914 +0.20(+1.12%)
Oct 05, 2007 17.80 18.10 17.73 18.03 1,030,271 +0.32(+1.83%)
Oct 04, 2007 17.93 17.97 17.65 17.70 1,363,398 -0.13(-0.75%)
Oct 03, 2007 17.77 17.95 17.70 17.84 1,290,743 +0.02(+0.11%)
Oct 02, 2007 17.57 17.85 17.56 17.82 971,702 +0.26(+1.50%)
Oct 01, 2007 17.53 17.64 17.47 17.55 1,239,588 +0.06(+0.37%)
Sep 28, 2007 17.64 17.72 17.37 17.49 636,104 -0.13(-0.74%)
Sep 27, 2007 17.54 17.62 17.43 17.62 612,627 +0.17(+1.00%)
Sep 26, 2007 17.14 17.50 17.14 17.44 1,006,794 +0.36(+2.08%)
Sep 25, 2007 16.97 17.10 16.86 17.09 1,195,599 +0.11(+0.67%)
Sep 24, 2007 17.06 17.07 16.92 16.98 1,095,513 +0.00(+0.02%)
Sep 21, 2007 16.81 17.14 16.81 16.97 1,360,680 +0.18(+1.06%)
Sep 20, 2007 16.89 16.96 16.69 16.79 459,655 -0.10(-0.60%)
Sep 19, 2007 16.95 17.18 16.82 16.89 902,153 -0.02(-0.12%)
Sep 18, 2007 16.25 16.91 16.21 16.91 1,074,013 +0.79(+4.87%)
Sep 17, 2007 16.27 16.27 16.12 16.13 613,121 -0.17(-1.07%)
Sep 14, 2007 16.30 16.32 16.15 16.30 862,719 +0.00(+0.00%)
Sep 13, 2007 16.20 16.39 16.05 16.30 1,154,082 +0.18(+1.10%)
Sep 12, 2007 16.11 16.19 15.94 16.13 1,052,513 -0.01(-0.08%)
Sep 11, 2007 16.07 16.30 16.03 16.14 1,360,927 +0.10(+0.63%)
Sep 10, 2007 16.19 16.25 15.89 16.04 1,132,582 -0.10(-0.63%)
Sep 07, 2007 16.21 16.25 16.05 16.14 1,081,427 -0.20(-1.21%)
Sep 06, 2007 16.24 16.36 16.10 16.34 651,426 +0.13(+0.77%)
Sep 05, 2007 16.19 16.24 16.02 16.21 1,277,151 -0.06(-0.37%)
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.