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 (%)
Aug 29, 2008 20.00 20.00 19.58 19.64 0 -0.40(-2.00%)
Aug 28, 2008 19.72 20.06 19.57 20.04 1,408,889 +0.46(+2.36%)
Aug 27, 2008 19.51 19.74 19.42 19.58 881,375 +0.08(+0.42%)
Aug 26, 2008 19.47 19.51 19.32 19.50 1,204,401 +0.10(+0.50%)
Aug 25, 2008 19.77 19.77 19.37 19.40 1,457,449 -0.49(-2.44%)
Aug 22, 2008 19.83 19.91 19.69 19.89 0 +0.20(+1.03%)
Aug 21, 2008 19.46 19.83 19.45 19.69 1,237,349 +0.12(+0.60%)
Aug 20, 2008 19.42 19.75 19.34 19.57 1,353,098 +0.22(+1.15%)
Aug 19, 2008 19.55 19.69 19.27 19.35 1,516,543 -0.25(-1.28%)
Aug 18, 2008 19.61 19.83 19.41 19.60 1,607,477 +0.04(+0.23%)
Aug 15, 2008 19.42 19.73 19.42 19.55 0 +0.21(+1.11%)
Aug 14, 2008 18.92 19.38 18.85 19.34 1,095,662 +0.35(+1.85%)
Aug 13, 2008 18.77 19.02 18.70 18.99 1,951,489 +0.13(+0.71%)
Aug 12, 2008 19.04 19.22 18.75 18.85 1,332,269 -0.32(-1.67%)
Aug 11, 2008 19.05 19.21 18.81 19.17 1,779,304 -0.07(-0.36%)
Aug 08, 2008 18.75 19.27 18.70 19.24 1,585,643 +0.51(+2.72%)
Aug 07, 2008 19.16 19.17 18.70 18.73 2,284,019 -0.59(-3.06%)
Aug 06, 2008 19.29 19.44 19.17 19.32 2,613,933 +0.04(+0.19%)
Aug 05, 2008 18.91 19.32 18.90 19.29 1,469,900 +0.52(+2.78%)
Aug 04, 2008 19.23 19.23 18.71 18.76 1,370,072 -0.43(-2.26%)
Aug 01, 2008 19.25 19.42 18.87 19.20 1,681,297 -0.17(-0.88%)
Jul 31, 2008 19.47 19.60 19.36 19.37 2,081,907 -0.24(-1.22%)
Jul 30, 2008 19.84 19.87 19.27 19.61 2,661,109 -0.10(-0.51%)
Jul 29, 2008 19.71 19.78 19.51 19.71 1,545,210 +0.16(+0.83%)
Jul 28, 2008 19.76 19.89 19.42 19.55 1,312,906 -0.23(-1.19%)
Jul 25, 2008 19.77 19.95 19.64 19.78 1,898,473 +0.16(+0.82%)
Jul 24, 2008 20.20 20.63 19.58 19.62 2,509,175 -0.48(-2.40%)
Jul 23, 2008 20.41 20.49 20.04 20.10 2,994,309 -0.33(-1.62%)
Jul 22, 2008 20.14 20.63 20.07 20.43 3,936,289 +0.25(+1.22%)
Jul 21, 2008 21.21 21.25 20.03 20.19 3,816,101 -0.17(-0.84%)
Jul 18, 2008 20.29 20.48 19.73 20.36 3,002,170 +0.11(+0.54%)
Jul 17, 2008 19.40 20.25 19.40 20.25 2,102,056 +0.91(+4.73%)
Jul 16, 2008 18.99 19.36 18.66 19.33 1,191,991 +0.36(+1.88%)
Jul 15, 2008 18.89 19.26 18.63 18.98 1,705,697 -0.07(-0.36%)
Jul 14, 2008 19.26 19.32 18.68 19.04 1,902,190 -0.04(-0.21%)
Jul 11, 2008 18.71 19.26 18.52 19.08 2,295,765 +0.15(+0.77%)
Jul 10, 2008 18.90 19.02 18.65 18.94 1,660,199 +0.09(+0.47%)
Jul 09, 2008 19.31 19.61 18.72 18.85 1,825,111 -0.38(-1.98%)
Jul 08, 2008 18.78 19.23 18.63 19.23 1,457,495 +0.53(+2.83%)
Jul 07, 2008 18.77 19.08 18.50 18.70 1,630,352 +0.06(+0.35%)
Jul 04, 2008 18.74 18.89 18.50 18.64 1,131,958 +0.00(+0.00%)
Jul 03, 2008 18.74 18.89 18.50 18.64 1,131,958 -0.08(-0.41%)
Jul 02, 2008 19.29 19.42 18.65 18.71 1,801,146 -0.53(-2.78%)
Jul 01, 2008 18.96 19.33 18.74 19.25 1,923,434 +0.14(+0.72%)
Jun 30, 2008 19.10 19.45 18.88 19.11 1,909,423 +0.01(+0.04%)
Jun 27, 2008 19.31 19.52 19.00 19.10 2,541,831 -0.17(-0.88%)
Jun 26, 2008 20.25 20.25 19.18 19.27 2,169,533 -1.05(-5.16%)
Jun 25, 2008 20.33 20.61 20.21 20.32 2,785,255 -0.02(-0.08%)
Jun 24, 2008 20.53 20.53 20.14 20.33 2,674,401 -0.25(-1.22%)
Jun 23, 2008 20.89 20.89 20.54 20.59 1,466,384 -0.17(-0.82%)
Jun 20, 2008 20.86 21.16 20.61 20.76 2,392,232 -0.00(-0.02%)
Jun 19, 2008 20.62 20.83 20.53 20.76 829,034 +0.14(+0.69%)
Jun 18, 2008 20.54 20.74 20.42 20.62 1,203,299 -0.06(-0.29%)
Jun 17, 2008 20.90 20.99 20.61 20.68 1,169,428 -0.19(-0.93%)
Jun 16, 2008 20.64 20.99 20.64 20.87 1,047,332 +0.00(+0.02%)
Jun 13, 2008 20.61 20.89 20.50 20.87 1,611,807 +0.49(+2.40%)
Jun 12, 2008 20.80 21.07 20.29 20.38 2,069,959 -0.36(-1.72%)
Jun 11, 2008 20.77 20.84 20.55 20.74 1,841,902 -0.01(-0.04%)
Jun 10, 2008 20.75 20.87 20.31 20.74 1,843,442 +0.21(+1.03%)
Jun 09, 2008 20.75 20.82 20.31 20.53 1,323,504 -0.19(-0.94%)
Jun 06, 2008 21.35 21.35 20.70 20.73 1,229,995 -0.74(-3.45%)
Jun 05, 2008 20.79 21.47 20.79 21.47 1,384,573 +0.72(+3.49%)
Jun 04, 2008 20.65 20.83 20.51 20.74 1,337,790 +0.06(+0.31%)
Jun 03, 2008 20.72 20.84 20.48 20.68 1,130,542 +0.06(+0.27%)
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.