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 (%)
Aug 31, 2007 16.19 16.26 16.05 16.18 1,069,745 +0.17(+1.06%)
Aug 30, 2007 15.89 16.09 15.77 16.01 839,685 +0.12(+0.76%)
Aug 29, 2007 15.78 16.07 15.71 15.89 1,763,635 +0.22(+1.39%)
Aug 28, 2007 15.94 15.98 15.65 15.67 832,765 -0.35(-2.20%)
Aug 27, 2007 16.06 16.17 15.88 16.03 878,481 -0.03(-0.18%)
Aug 24, 2007 15.80 16.07 15.80 16.05 737,627 +0.20(+1.28%)
Aug 23, 2007 16.24 16.29 15.72 15.85 984,245 -0.39(-2.42%)
Aug 22, 2007 15.86 16.30 15.82 16.24 916,289 +0.45(+2.82%)
Aug 21, 2007 15.86 16.01 15.59 15.80 1,287,204 -0.04(-0.28%)
Aug 20, 2007 15.56 15.98 15.52 15.84 1,068,757 +0.40(+2.57%)
Aug 17, 2007 15.71 15.74 15.19 15.45 1,330,201 +0.13(+0.82%)
Aug 16, 2007 15.28 15.56 14.72 15.32 1,463,641 +0.04(+0.29%)
Aug 15, 2007 15.70 15.86 15.22 15.28 746,029 -0.42(-2.71%)
Aug 14, 2007 16.17 16.24 15.64 15.70 1,426,080 -0.40(-2.51%)
Aug 13, 2007 15.99 16.72 15.94 16.11 1,991,718 +0.34(+2.13%)
Aug 10, 2007 15.84 16.17 15.52 15.77 2,282,075 -0.21(-1.29%)
Aug 09, 2007 16.15 16.51 15.87 15.98 1,696,420 -0.39(-2.40%)
Aug 08, 2007 15.92 16.37 15.88 16.37 1,769,565 +0.42(+2.66%)
Aug 07, 2007 15.84 16.07 15.63 15.94 1,692,219 +0.10(+0.64%)
Aug 06, 2007 15.82 15.84 15.49 15.84 1,508,863 -0.02(-0.13%)
Aug 03, 2007 15.98 16.10 15.84 15.86 1,768,824 -0.21(-1.28%)
Aug 02, 2007 15.89 16.07 15.73 16.07 1,318,092 +0.23(+1.43%)
Aug 01, 2007 15.77 15.93 15.58 15.84 1,417,678 +0.05(+0.33%)
Jul 31, 2007 16.00 16.30 15.77 15.79 1,688,018 -0.11(-0.66%)
Jul 30, 2007 15.58 15.99 15.49 15.90 1,314,880 +0.34(+2.21%)
Jul 27, 2007 15.58 15.77 15.34 15.55 1,547,165 -0.14(-0.88%)
Jul 26, 2007 15.92 16.09 15.52 15.69 1,832,084 -0.41(-2.56%)
Jul 25, 2007 16.39 16.57 15.95 16.10 1,810,339 -0.19(-1.14%)
Jul 24, 2007 16.49 16.51 16.24 16.29 1,547,412 -0.33(-2.00%)
Jul 23, 2007 17.11 17.11 16.60 16.62 1,666,273 -0.14(-0.82%)
Jul 20, 2007 16.88 17.02 16.63 16.76 1,083,089 -0.11(-0.67%)
Jul 19, 2007 17.20 17.49 16.58 16.87 2,407,607 -0.31(-1.79%)
Jul 18, 2007 16.85 17.19 16.81 17.18 1,504,909 +0.15(+0.88%)
Jul 17, 2007 16.92 17.07 16.89 17.03 952,862 +0.19(+1.10%)
Jul 16, 2007 16.91 16.94 16.69 16.84 844,380 -0.09(-0.50%)
Jul 13, 2007 16.81 16.94 16.68 16.93 593,067 +0.06(+0.38%)
Jul 12, 2007 16.53 16.86 16.47 16.86 829,553 +0.45(+2.76%)
Jul 11, 2007 16.32 16.43 16.23 16.41 680,050 +0.07(+0.45%)
Jul 10, 2007 16.58 16.63 16.31 16.34 1,786,369 -0.26(-1.56%)
Jul 09, 2007 16.51 16.67 16.46 16.60 1,137,948 +0.13(+0.81%)
Jul 06, 2007 16.41 16.48 16.32 16.46 618,767 +0.07(+0.42%)
Jul 05, 2007 16.43 16.43 16.30 16.39 1,669,979 +0.02(+0.15%)
Jul 03, 2007 16.39 16.47 16.29 16.37 500,400 +0.01(+0.05%)
Jul 02, 2007 16.21 16.58 16.20 16.36 1,297,829 +0.30(+1.89%)
Jun 29, 2007 16.13 16.24 15.97 16.06 1,365,291 -0.07(-0.43%)
Jun 28, 2007 15.41 16.57 15.41 16.13 4,337,796 +0.79(+5.17%)
Jun 27, 2007 14.86 15.35 14.77 15.33 1,295,358 +0.36(+2.41%)
Jun 26, 2007 15.03 15.11 14.94 14.97 1,457,463 -0.04(-0.24%)
Jun 25, 2007 15.14 15.23 15.00 15.01 1,544,200 -0.13(-0.86%)
Jun 22, 2007 15.33 15.35 15.10 15.14 967,688 -0.20(-1.29%)
Jun 21, 2007 15.30 15.37 15.07 15.34 1,500,955 -0.03(-0.18%)
Jun 20, 2007 15.58 15.60 15.34 15.37 858,465 -0.22(-1.40%)
Jun 19, 2007 15.69 15.69 15.56 15.58 853,276 -0.13(-0.82%)
Jun 18, 2007 15.81 15.81 15.64 15.71 625,439 -0.09(-0.59%)
Jun 15, 2007 16.00 16.00 15.75 15.81 982,268 -0.11(-0.69%)
Jun 14, 2007 15.72 16.03 15.72 15.92 1,498,978 +0.19(+1.24%)
Jun 13, 2007 15.43 15.73 15.41 15.72 963,734 +0.32(+2.05%)
Jun 12, 2007 15.44 15.55 15.33 15.41 688,205 -0.06(-0.42%)
Jun 11, 2007 15.45 15.58 15.34 15.47 691,912 +0.02(+0.10%)
Jun 08, 2007 15.21 15.46 15.20 15.45 989,533 +0.29(+1.89%)
Jun 07, 2007 15.28 15.37 15.17 15.17 1,188,112 -0.15(-1.00%)
Jun 06, 2007 15.38 15.38 15.26 15.32 600,481 -0.11(-0.68%)
Jun 05, 2007 15.51 15.56 15.34 15.43 452,955 -0.09(-0.60%)
Jun 04, 2007 15.45 15.54 15.37 15.52 536,479 +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.