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 28, 2008 13.74 14.13 13.68 14.13 1,263,636 +0.32(+2.31%)
Nov 26, 2008 12.83 13.97 12.71 13.81 2,851,945 +0.73(+5.60%)
Nov 25, 2008 12.86 13.37 12.65 13.08 9,831,297 +0.25(+1.96%)
Nov 24, 2008 12.32 13.06 12.26 12.83 5,629,465 +0.69(+5.70%)
Nov 21, 2008 11.69 12.33 11.32 12.14 5,466,184 +0.67(+5.86%)
Nov 20, 2008 11.80 12.07 11.34 11.47 4,086,143 -0.42(-3.51%)
Nov 19, 2008 12.84 13.03 11.84 11.88 3,140,184 -0.96(-7.47%)
Nov 18, 2008 12.45 13.05 12.32 12.84 4,186,289 +0.54(+4.37%)
Nov 17, 2008 11.93 12.71 11.84 12.31 2,965,648 +0.25(+2.05%)
Nov 14, 2008 12.50 13.04 12.03 12.06 0 -0.64(-5.03%)
Nov 13, 2008 11.90 12.85 11.59 12.70 5,871,133 +0.87(+7.32%)
Nov 12, 2008 11.97 12.08 11.63 11.83 2,539,950 -0.41(-3.34%)
Nov 11, 2008 12.33 12.60 11.95 12.24 2,072,517 -0.22(-1.75%)
Nov 10, 2008 12.80 13.01 12.30 12.46 1,277,485 -0.03(-0.23%)
Nov 07, 2008 12.35 12.62 12.15 12.49 1,547,931 +0.23(+1.88%)
Nov 06, 2008 12.92 13.26 12.23 12.26 1,840,650 -0.79(-6.08%)
Nov 05, 2008 13.64 13.78 12.99 13.05 1,360,047 -0.80(-5.76%)
Nov 04, 2008 13.69 13.87 13.46 13.85 1,970,206 +0.47(+3.51%)
Nov 03, 2008 13.40 13.59 13.16 13.38 1,891,914 -0.08(-0.57%)
Oct 31, 2008 13.31 13.56 12.96 13.45 4,046,539 +0.23(+1.74%)
Oct 30, 2008 12.67 13.50 12.67 13.22 2,601,408 +0.90(+7.32%)
Oct 29, 2008 12.16 12.81 11.88 12.32 2,309,845 +0.20(+1.67%)
Oct 28, 2008 11.49 12.12 11.12 12.12 2,967,094 +0.64(+5.61%)
Oct 27, 2008 12.14 12.45 11.46 11.48 4,328,175 -0.89(-7.17%)
Oct 24, 2008 12.10 12.67 11.78 12.36 3,079,447 -0.90(-6.77%)
Oct 23, 2008 13.76 13.90 12.80 13.26 1,997,304 -0.40(-2.96%)
Oct 22, 2008 13.93 14.10 13.39 13.66 2,953,403 -0.60(-4.23%)
Oct 21, 2008 14.12 14.45 13.98 14.27 4,774,038 +0.32(+2.26%)
Oct 20, 2008 13.86 14.33 13.84 13.95 3,298,298 +0.02(+0.14%)
Oct 17, 2008 13.51 14.66 13.38 13.93 0 -0.05(-0.38%)
Oct 16, 2008 13.46 14.03 12.79 13.98 3,682,637 +0.51(+3.75%)
Oct 15, 2008 14.58 15.09 13.48 13.48 1,901,391 -1.46(-9.80%)
Oct 14, 2008 16.24 16.31 14.60 14.94 3,444,488 -0.66(-4.20%)
Oct 13, 2008 14.03 15.60 13.94 15.60 4,225,797 +2.11(+15.66%)
Oct 10, 2008 12.48 13.93 12.03 13.49 3,953,738 +0.34(+2.55%)
Oct 09, 2008 13.82 14.04 12.80 13.15 2,702,688 -0.51(-3.76%)
Oct 08, 2008 12.86 14.32 12.73 13.66 4,112,408 +0.40(+3.05%)
Oct 07, 2008 14.34 14.39 13.23 13.26 2,520,449 -0.83(-5.89%)
Oct 06, 2008 14.68 14.68 13.41 14.09 3,887,312 -1.02(-6.72%)
Oct 03, 2008 15.62 15.83 15.10 15.11 0 -0.27(-1.74%)
Oct 02, 2008 16.34 16.36 15.32 15.37 1,273,113 -1.08(-6.54%)
Oct 01, 2008 16.42 16.69 16.30 16.45 2,340,323 -0.05(-0.29%)
Sep 30, 2008 15.72 16.72 15.27 16.50 3,457,712 +0.95(+6.14%)
Sep 29, 2008 16.23 16.23 15.31 15.54 2,796,907 -0.94(-5.72%)
Sep 26, 2008 16.47 16.51 16.19 16.49 0 -0.26(-1.57%)
Sep 25, 2008 16.77 17.06 16.71 16.75 1,465,615 +0.07(+0.41%)
Sep 24, 2008 16.78 16.91 16.44 16.68 1,444,075 -0.10(-0.58%)
Sep 23, 2008 17.12 17.37 16.68 16.78 1,579,958 -0.35(-2.03%)
Sep 22, 2008 17.75 17.85 17.07 17.12 1,328,729 -0.76(-4.25%)
Sep 19, 2008 19.67 20.27 17.46 17.89 0 +0.59(+3.44%)
Sep 18, 2008 17.00 17.36 15.76 17.29 2,784,734 +0.49(+2.89%)
Sep 17, 2008 17.17 17.29 16.80 16.81 2,341,391 -0.66(-3.75%)
Sep 16, 2008 16.92 17.46 16.64 17.46 3,667,614 +0.20(+1.17%)
Sep 15, 2008 17.77 17.82 17.21 17.26 2,474,441 -0.85(-4.67%)
Sep 12, 2008 17.83 18.13 17.68 18.10 0 +0.19(+1.08%)
Sep 11, 2008 17.90 18.03 17.48 17.91 2,034,674 -0.17(-0.94%)
Sep 10, 2008 17.85 18.19 17.77 18.08 1,632,863 +0.35(+1.99%)
Sep 09, 2008 18.35 18.48 17.72 17.73 2,267,401 -0.72(-3.88%)
Sep 08, 2008 18.75 18.81 18.16 18.44 1,389,189 +0.21(+1.13%)
Sep 05, 2008 18.29 18.35 17.90 18.24 0 -0.16(-0.88%)
Sep 04, 2008 19.42 19.44 18.39 18.40 2,422,690 -1.12(-5.74%)
Sep 03, 2008 19.36 19.64 19.35 19.52 1,763,652 +0.13(+0.67%)
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.