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 (%)
Jul 30, 2010 17.97 18.26 17.62 17.97 828,887 +0.05(+0.27%)
Jul 29, 2010 18.19 18.21 17.76 17.92 1,265,695 -0.16(-0.90%)
Jul 28, 2010 18.17 18.33 18.03 18.08 1,042,116 -0.09(-0.49%)
Jul 27, 2010 18.17 18.87 18.10 18.17 278 -0.54(-2.88%)
Jul 26, 2010 18.38 18.76 18.35 18.71 1,576,928 +0.35(+1.90%)
Jul 23, 2010 18.09 18.41 17.85 18.36 2,863,012 +0.28(+1.53%)
Jul 22, 2010 18.06 18.32 18.01 18.09 1,670,865 +0.23(+1.30%)
Jul 21, 2010 17.98 18.30 17.79 17.85 2,478,341 +0.51(+2.92%)
Jul 20, 2010 16.96 17.40 16.86 17.35 681,029 +0.19(+1.09%)
Jul 19, 2010 17.05 17.20 16.88 17.16 401,759 +0.18(+1.08%)
Jul 16, 2010 16.98 17.43 16.95 16.98 825,164 -0.51(-2.90%)
Jul 15, 2010 17.56 17.59 17.25 17.48 857,197 -0.11(-0.65%)
Jul 14, 2010 17.50 17.66 17.45 17.60 858,369 +0.04(+0.23%)
Jul 13, 2010 17.37 17.58 17.21 17.56 1,225,066 +0.47(+2.77%)
Jul 12, 2010 17.21 17.25 17.02 17.09 896,283 -0.16(-0.91%)
Jul 09, 2010 17.24 17.24 17.00 17.24 890,441 +0.26(+1.53%)
Jul 08, 2010 16.94 17.08 16.85 16.98 8,623 +0.17(+1.04%)
Jul 07, 2010 16.46 16.81 16.43 16.81 2,246,543 +0.42(+2.58%)
Jul 06, 2010 16.64 16.79 16.26 16.38 7,709 -0.06(-0.37%)
Jul 02, 2010 16.45 16.54 16.33 16.45 1,359,060 +0.17(+1.05%)
Jul 01, 2010 16.30 16.37 16.11 16.28 2,420,293 -0.02(-0.12%)
Jun 30, 2010 16.42 16.55 16.25 16.30 815 -0.14(-0.84%)
Jun 29, 2010 16.64 16.65 16.32 16.43 1,607,298 -0.32(-1.94%)
Jun 25, 2010 16.76 16.88 16.58 16.76 1,341,875 +0.09(+0.54%)
Jun 24, 2010 16.82 16.89 16.64 16.67 812,591 -0.27(-1.58%)
Jun 23, 2010 16.95 17.05 16.74 16.94 632,237 -0.03(-0.17%)
Jun 22, 2010 17.21 17.39 16.97 16.97 973,313 -0.24(-1.42%)
Jun 21, 2010 17.40 17.53 17.13 17.21 484,328 -0.03(-0.19%)
Jun 18, 2010 17.24 17.33 17.15 17.24 1,527,136 +0.04(+0.26%)
Jun 17, 2010 17.34 17.37 17.05 17.20 755,358 -0.01(-0.07%)
Jun 16, 2010 17.03 17.35 17.03 17.21 1,577,268 +0.04(+0.21%)
Jun 15, 2010 17.08 17.18 17.01 17.17 2,182,295 +0.25(+1.46%)
Jun 14, 2010 16.89 17.06 16.87 16.92 1,414,543 +0.15(+0.87%)
Jun 11, 2010 16.41 16.83 16.38 16.78 945,575 +0.19(+1.15%)
Jun 10, 2010 16.47 16.63 16.42 16.59 884,593 +0.41(+2.53%)
Jun 09, 2010 16.16 16.55 16.11 16.18 1,074,404 +0.07(+0.45%)
Jun 08, 2010 16.01 16.17 15.85 16.11 1,442,719 +0.09(+0.56%)
Jun 07, 2010 16.33 16.33 15.99 16.02 1,418,935 -0.26(-1.62%)
Jun 04, 2010 16.28 16.76 16.24 16.28 2,239,439 -0.71(-4.17%)
Jun 03, 2010 16.76 17.03 16.74 16.99 1,244,661 +0.16(+0.94%)
Jun 02, 2010 16.35 16.84 16.35 16.83 1,256,088 +0.53(+3.28%)
Jun 01, 2010 16.41 16.72 16.30 16.30 930,316 -0.16(-0.96%)
May 28, 2010 16.45 16.75 16.39 16.45 1,119,257 -0.33(-1.98%)
May 27, 2010 16.52 16.79 16.41 16.79 1,138,912 +0.55(+3.37%)
May 26, 2010 16.43 16.63 16.19 16.24 1,652,810 -0.15(-0.89%)
May 25, 2010 16.10 16.42 15.78 16.39 1,872,141 -0.03(-0.20%)
May 24, 2010 16.44 16.64 16.40 16.42 1,134,967 -0.03(-0.17%)
May 21, 2010 16.25 16.60 16.25 16.45 2,323,120 -0.06(-0.39%)
May 20, 2010 16.41 16.75 16.35 16.51 2,482,478 -0.30(-1.81%)
May 19, 2010 17.12 17.19 16.63 16.82 1,433,031 -0.42(-2.42%)
May 18, 2010 17.64 17.65 17.19 17.23 1,040,931 -0.24(-1.39%)
May 17, 2010 17.53 17.61 17.22 17.48 2,322,656 +0.02(+0.09%)
May 14, 2010 17.46 17.50 17.16 17.46 2,096,393 -0.11(-0.65%)
May 13, 2010 17.57 17.71 17.51 17.57 778,634 -0.04(-0.25%)
May 12, 2010 17.33 17.63 17.24 17.62 1,009,506 +0.33(+1.92%)
May 11, 2010 17.23 17.39 17.18 17.29 1,533,283 +0.03(+0.16%)
May 10, 2010 17.14 17.27 17.10 17.26 1,750,233 +0.96(+5.87%)
May 07, 2010 16.47 16.83 16.23 16.30 2,955,688 -0.20(-1.20%)
May 06, 2010 16.93 17.09 15.40 16.50 2,288,891 -0.70(-4.05%)
May 05, 2010 17.18 17.27 16.98 17.20 1,298,730 -0.23(-1.33%)
May 04, 2010 17.69 17.71 17.29 17.43 1,311,161 -0.42(-2.36%)
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.