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 30, 2013 40.43 40.46 39.82 39.90 1,274,993 -0.52(-1.29%)
Aug 29, 2013 40.27 40.59 40.27 40.42 907,898 +0.03(+0.07%)
Aug 28, 2013 40.23 40.54 40.07 40.39 577,861 +0.17(+0.42%)
Aug 27, 2013 41.02 41.04 40.22 40.22 1,071,286 -1.02(-2.48%)
Aug 26, 2013 41.26 41.52 41.11 41.25 636,636 +0.11(+0.27%)
Aug 23, 2013 41.26 41.32 41.00 41.13 950,034 +0.02(+0.05%)
Aug 22, 2013 40.86 41.21 40.69 41.12 491,717 +0.42(+1.03%)
Aug 21, 2013 40.84 41.13 40.66 40.70 856,221 -0.33(-0.79%)
Aug 20, 2013 40.76 41.17 40.57 41.02 835,110 +0.32(+0.78%)
Aug 19, 2013 40.40 40.94 40.38 40.71 1,107,673 +0.33(+0.83%)
Aug 16, 2013 40.62 41.03 40.26 40.37 1,798,022 -0.25(-0.62%)
Aug 15, 2013 41.45 41.46 40.53 40.62 1,561,447 -1.19(-2.85%)
Aug 14, 2013 42.54 42.60 41.79 41.81 1,025,646 -0.70(-1.64%)
Aug 13, 2013 42.67 42.67 42.22 42.51 561,635 -0.03(-0.07%)
Aug 12, 2013 41.99 42.80 41.99 42.54 619,399 +0.32(+0.75%)
Aug 09, 2013 42.54 42.68 42.15 42.22 1,071,214 -0.30(-0.70%)
Aug 08, 2013 42.30 42.77 42.16 42.52 780,590 +0.18(+0.42%)
Aug 07, 2013 42.43 43.12 40.78 42.34 3,223,751 -1.49(-3.39%)
Aug 06, 2013 44.30 44.59 43.69 43.83 1,847,991 -0.60(-1.36%)
Aug 05, 2013 44.25 44.63 44.19 44.43 1,055,551 +0.02(+0.04%)
Aug 02, 2013 44.04 44.47 43.95 44.42 947,071 +0.07(+0.17%)
Aug 01, 2013 43.45 44.48 43.42 44.34 2,110,724 +1.32(+3.07%)
Jul 31, 2013 42.94 43.48 42.94 43.02 1,185,077 +0.21(+0.50%)
Jul 30, 2013 42.72 42.92 42.53 42.81 566,704 +0.30(+0.70%)
Jul 29, 2013 42.46 42.72 42.33 42.51 643,635 -0.03(-0.07%)
Jul 26, 2013 42.19 42.76 42.19 42.54 1,213,442 +0.11(+0.26%)
Jul 25, 2013 42.45 42.59 42.29 42.43 892,928 -0.13(-0.31%)
Jul 24, 2013 42.94 43.02 42.39 42.56 535,799 -0.15(-0.35%)
Jul 23, 2013 42.89 43.01 42.68 42.71 672,887 -0.10(-0.24%)
Jul 22, 2013 42.71 43.06 42.58 42.81 593,878 +0.22(+0.52%)
Jul 19, 2013 42.51 42.72 42.40 42.58 504,987 +0.06(+0.13%)
Jul 18, 2013 42.16 42.56 42.14 42.53 518,713 +0.40(+0.95%)
Jul 17, 2013 42.15 42.38 42.01 42.13 670,621 +0.18(+0.42%)
Jul 16, 2013 42.29 42.34 41.85 41.95 689,434 -0.26(-0.62%)
Jul 15, 2013 42.11 42.35 42.01 42.21 784,788 +0.07(+0.18%)
Jul 12, 2013 41.78 42.17 41.60 42.14 788,854 +0.39(+0.94%)
Jul 11, 2013 41.69 41.97 41.57 41.75 1,274,966 +0.34(+0.83%)
Jul 10, 2013 41.33 41.65 41.16 41.40 998,176 +0.00(+0.00%)
Jul 09, 2013 41.37 41.50 41.18 41.40 876,401 +0.29(+0.70%)
Jul 08, 2013 41.20 41.47 41.00 41.12 978,938 +0.07(+0.18%)
Jul 05, 2013 40.58 41.06 40.53 41.04 945,431 +0.65(+1.61%)
Jul 03, 2013 40.09 40.60 39.97 40.39 818,832 +0.18(+0.44%)
Jul 02, 2013 40.20 40.82 40.13 40.21 1,909,128 +0.04(+0.09%)
Jul 01, 2013 39.45 40.40 39.45 40.18 1,559,462 +0.86(+2.18%)
Jun 28, 2013 39.04 39.50 38.76 39.32 2,080,139 +0.28(+0.71%)
Jun 27, 2013 38.52 39.09 38.42 39.04 763,029 +0.86(+2.26%)
Jun 26, 2013 38.28 38.45 38.06 38.18 1,295,660 +0.18(+0.46%)
Jun 25, 2013 37.87 38.19 37.55 38.00 1,212,174 +0.43(+1.14%)
Jun 24, 2013 37.01 37.86 36.73 37.57 1,535,882 +0.04(+0.10%)
Jun 21, 2013 37.83 37.99 37.25 37.54 1,337,391 -0.26(-0.69%)
Jun 20, 2013 38.52 38.52 37.76 37.80 815,454 -1.09(-2.80%)
Jun 19, 2013 39.28 39.65 38.88 38.89 1,028,647 -0.49(-1.25%)
Jun 18, 2013 39.03 39.46 38.89 39.38 1,449,636 +0.43(+1.10%)
Jun 17, 2013 40.17 40.17 38.75 38.95 2,038,669 -0.80(-2.01%)
Jun 14, 2013 39.60 39.77 39.27 39.75 1,121,196 +0.03(+0.07%)
Jun 13, 2013 39.28 39.83 39.02 39.72 1,049,471 +0.47(+1.21%)
Jun 12, 2013 39.76 39.87 39.22 39.25 905,043 -0.24(-0.61%)
Jun 11, 2013 39.15 39.79 38.98 39.49 1,262,053 -0.36(-0.91%)
Jun 10, 2013 40.10 40.21 39.60 39.85 730,351 -0.16(-0.39%)
Jun 07, 2013 39.73 40.16 39.55 40.01 712,254 +0.52(+1.32%)
Jun 06, 2013 39.54 39.90 39.23 39.49 1,528,513 -0.12(-0.30%)
Jun 05, 2013 39.75 40.06 39.36 39.61 2,253,525 -0.28(-0.70%)
Jun 04, 2013 40.19 40.48 39.77 39.89 1,268,150 -0.34(-0.85%)
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.