Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.46 34.59 34.20 34.55 1,123,580 +0.17(+0.48%)
Nov 29, 2012 34.47 34.49 33.98 34.38 829,718 +0.09(+0.27%)
Nov 28, 2012 33.69 34.29 33.65 34.29 782,415 +0.37(+1.09%)
Nov 27, 2012 34.34 34.42 33.89 33.92 1,001,566 -0.56(-1.61%)
Nov 26, 2012 34.14 34.61 33.92 34.47 871,469 -0.01(-0.03%)
Nov 23, 2012 34.21 34.60 34.09 34.48 385,498 +0.49(+1.44%)
Nov 21, 2012 34.05 34.16 33.83 33.99 590,650 -0.02(-0.05%)
Nov 20, 2012 33.58 34.06 33.22 34.01 1,329,014 +0.41(+1.21%)
Nov 19, 2012 32.94 33.61 32.78 33.60 1,111,607 +0.98(+3.01%)
Nov 16, 2012 32.41 32.68 32.08 32.62 946,637 +0.21(+0.66%)
Nov 15, 2012 32.81 33.07 32.25 32.41 1,079,119 -0.53(-1.60%)
Nov 14, 2012 33.35 33.60 32.78 32.94 1,432,096 -0.39(-1.17%)
Nov 13, 2012 33.14 33.60 33.10 33.33 626,541 -0.05(-0.14%)
Nov 12, 2012 33.45 33.57 33.34 33.37 375,997 +0.02(+0.06%)
Nov 09, 2012 33.13 33.59 33.13 33.35 938,455 +0.03(+0.08%)
Nov 08, 2012 33.37 33.65 33.32 33.33 1,423,535 -0.08(-0.25%)
Nov 07, 2012 33.27 33.72 33.02 33.41 1,166,801 -0.44(-1.31%)
Nov 06, 2012 33.97 34.09 33.77 33.85 1,211,150 -0.07(-0.22%)
Nov 05, 2012 33.87 34.00 33.60 33.93 1,254,181 +0.06(+0.16%)
Nov 02, 2012 34.53 34.53 33.81 33.87 1,243,026 -0.47(-1.37%)
Nov 01, 2012 32.90 34.56 32.80 34.34 2,061,575 +1.44(+4.39%)
Oct 31, 2012 33.09 33.32 32.57 32.90 1,390,616 -0.25(-0.75%)
Oct 26, 2012 32.90 33.15 33.15 33.15 1,133,677 +0.30(+0.90%)
Oct 25, 2012 32.74 32.99 32.64 32.85 1,009,011 +0.19(+0.60%)
Oct 24, 2012 32.24 32.71 32.16 32.66 1,489,713 +0.60(+1.88%)
Oct 23, 2012 31.13 32.11 30.24 32.06 1,732,569 +0.56(+1.76%)
Oct 19, 2012 32.60 32.62 31.43 31.50 1,751,575 -1.23(-3.76%)
Oct 18, 2012 32.83 32.90 32.51 32.73 1,632,864 -0.17(-0.51%)
Oct 17, 2012 32.80 33.01 32.71 32.90 932,684 +0.10(+0.31%)
Oct 16, 2012 32.37 32.84 32.33 32.80 853,534 +0.57(+1.78%)
Oct 15, 2012 31.67 32.26 31.55 32.23 728,354 +0.66(+2.08%)
Oct 12, 2012 31.87 31.92 31.44 31.57 1,011,681 -0.43(-1.36%)
Oct 11, 2012 32.38 32.42 31.89 32.00 823,347 -0.05(-0.14%)
Oct 10, 2012 32.17 32.21 31.86 32.05 877,121 -0.18(-0.55%)
Oct 09, 2012 32.52 32.57 31.97 32.23 1,041,634 -0.34(-1.05%)
Oct 08, 2012 32.36 32.63 32.21 32.57 1,076,173 +0.09(+0.29%)
Oct 05, 2012 33.03 33.17 32.39 32.48 1,934,394 -0.40(-1.21%)
Oct 04, 2012 31.47 32.89 31.26 32.87 2,569,230 +1.42(+4.50%)
Oct 03, 2012 32.06 32.11 31.23 31.46 1,962,347 -0.54(-1.68%)
Oct 02, 2012 32.21 32.26 31.59 31.99 1,445,467 -0.15(-0.46%)
Oct 01, 2012 32.83 32.85 31.83 32.14 2,806,130 -0.67(-2.03%)
Sep 28, 2012 32.91 33.04 32.77 32.81 2,370,010 -0.31(-0.92%)
Sep 27, 2012 32.79 33.11 32.57 33.11 939,769 +0.46(+1.42%)
Sep 26, 2012 32.78 32.86 32.47 32.65 1,226,106 -0.06(-0.17%)
Sep 25, 2012 33.01 33.35 32.66 32.71 1,843,386 -0.12(-0.37%)
Sep 24, 2012 33.26 33.32 32.78 32.83 1,294,783 -0.71(-2.12%)
Sep 21, 2012 33.72 33.84 33.42 33.54 1,781,817 +0.02(+0.06%)
Sep 20, 2012 33.18 33.53 33.08 33.52 733,671 +0.16(+0.47%)
Sep 19, 2012 33.14 33.45 33.09 33.36 735,328 +0.16(+0.47%)
Sep 18, 2012 33.08 33.30 32.99 33.21 1,403,943 +0.03(+0.08%)
Sep 17, 2012 33.45 33.45 33.08 33.18 950,559 -0.27(-0.80%)
Sep 14, 2012 33.09 33.49 33.00 33.45 1,511,995 +0.56(+1.72%)
Sep 13, 2012 32.82 33.07 32.38 32.88 548,357 +0.07(+0.23%)
Sep 12, 2012 32.69 32.89 32.52 32.81 866,383 +0.27(+0.82%)
Sep 11, 2012 32.75 32.97 32.47 32.54 989,885 -0.24(-0.73%)
Sep 10, 2012 32.69 32.95 32.58 32.78 730,360 +0.00(+0.00%)
Sep 07, 2012 32.70 32.99 32.52 32.78 1,524,672 +0.23(+0.71%)
Sep 06, 2012 31.84 32.55 31.76 32.55 1,460,056 +1.03(+3.28%)
Sep 05, 2012 31.93 31.95 31.39 31.51 1,419,142 -0.36(-1.13%)
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.