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, 2010 23.44 24.26 23.34 24.06 2,738,265 +0.45(+1.92%)
Nov 29, 2010 23.49 23.62 23.32 23.61 1,146,696 -0.04(-0.17%)
Nov 26, 2010 23.61 23.86 23.45 23.65 511,696 -0.12(-0.50%)
Nov 24, 2010 23.08 23.77 23.77 23.77 2,832,543 +0.76(+3.32%)
Nov 23, 2010 23.00 23.04 22.81 23.01 1,119,410 -0.09(-0.37%)
Nov 22, 2010 22.65 23.14 22.55 23.09 1,175,866 +0.41(+1.83%)
Nov 19, 2010 22.63 22.71 22.47 22.68 457,712 +0.02(+0.07%)
Nov 18, 2010 22.48 22.83 22.48 22.66 1,074,477 +0.42(+1.88%)
Nov 17, 2010 22.09 22.29 22.00 22.24 634,702 +0.18(+0.81%)
Nov 16, 2010 22.28 22.32 21.81 22.06 876,602 -0.35(-1.54%)
Nov 15, 2010 22.39 22.56 22.22 22.41 1,130,517 +0.12(+0.55%)
Nov 12, 2010 22.25 22.51 22.18 22.29 665,371 -0.13(-0.58%)
Nov 11, 2010 22.60 22.72 22.27 22.42 1,826,114 -0.54(-2.37%)
Nov 10, 2010 22.90 22.97 22.69 22.96 899,372 +0.10(+0.43%)
Nov 09, 2010 22.89 23.00 22.73 22.86 1,367,646 +0.02(+0.11%)
Nov 08, 2010 22.85 22.98 22.74 22.84 1,147,257 -0.15(-0.67%)
Nov 05, 2010 22.81 23.11 22.81 22.99 784,819 +0.12(+0.52%)
Nov 04, 2010 22.62 22.90 22.58 22.88 1,368,584 +0.50(+2.25%)
Nov 03, 2010 22.35 22.49 22.14 22.37 1,190,482 +0.05(+0.22%)
Nov 02, 2010 22.34 22.48 22.13 22.32 1,143,391 +0.13(+0.60%)
Nov 01, 2010 22.01 22.56 21.98 22.19 2,784,583 +0.22(+1.02%)
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%)
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.