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 39.83 39.90 1,274,914 -0.52(-1.29%)
Aug 29, 2013 40.27 40.59 40.27 40.42 907,842 +0.03(+0.07%)
Aug 28, 2013 40.24 40.54 40.07 40.39 577,826 +0.17(+0.42%)
Aug 27, 2013 41.03 41.04 40.23 40.23 1,071,220 -1.02(-2.48%)
Aug 26, 2013 41.27 41.52 41.11 41.25 636,597 +0.11(+0.27%)
Aug 23, 2013 41.26 41.32 41.00 41.14 949,975 +0.02(+0.05%)
Aug 22, 2013 40.86 41.21 40.69 41.12 491,686 +0.42(+1.03%)
Aug 21, 2013 40.84 41.13 40.66 40.70 856,168 -0.33(-0.79%)
Aug 20, 2013 40.77 41.17 40.57 41.03 835,058 +0.32(+0.78%)
Aug 19, 2013 40.40 40.94 40.38 40.71 1,107,604 +0.33(+0.83%)
Aug 16, 2013 40.63 41.03 40.26 40.38 1,797,911 -0.25(-0.62%)
Aug 15, 2013 41.45 41.46 40.53 40.63 1,561,350 -1.19(-2.85%)
Aug 14, 2013 42.54 42.61 41.80 41.82 1,025,582 -0.70(-1.64%)
Aug 13, 2013 42.67 42.67 42.22 42.51 561,600 -0.03(-0.07%)
Aug 12, 2013 41.99 42.80 41.99 42.54 619,360 +0.32(+0.75%)
Aug 09, 2013 42.54 42.68 42.15 42.23 1,071,148 -0.30(-0.70%)
Aug 08, 2013 42.30 42.77 42.16 42.52 780,541 +0.18(+0.42%)
Aug 07, 2013 42.43 43.12 40.78 42.35 3,223,552 -1.49(-3.39%)
Aug 06, 2013 44.30 44.60 43.69 43.83 1,847,876 -0.60(-1.36%)
Aug 05, 2013 44.25 44.63 44.20 44.44 1,055,486 +0.02(+0.04%)
Aug 02, 2013 44.05 44.47 43.95 44.42 947,013 +0.07(+0.17%)
Aug 01, 2013 43.45 44.48 43.42 44.34 2,110,594 +1.32(+3.07%)
Jul 31, 2013 42.94 43.48 42.94 43.02 1,185,004 +0.21(+0.50%)
Jul 30, 2013 42.73 42.92 42.53 42.81 566,669 +0.30(+0.70%)
Jul 29, 2013 42.47 42.73 42.34 42.51 643,595 -0.03(-0.07%)
Jul 26, 2013 42.19 42.76 42.19 42.54 1,213,367 +0.11(+0.26%)
Jul 25, 2013 42.46 42.60 42.29 42.43 892,873 -0.13(-0.31%)
Jul 24, 2013 42.94 43.02 42.39 42.56 535,766 -0.15(-0.35%)
Jul 23, 2013 42.89 43.02 42.68 42.71 672,846 -0.10(-0.24%)
Jul 22, 2013 42.71 43.06 42.59 42.81 593,841 +0.22(+0.52%)
Jul 19, 2013 42.51 42.72 42.40 42.59 504,956 +0.06(+0.13%)
Jul 18, 2013 42.16 42.56 42.14 42.53 518,681 +0.40(+0.95%)
Jul 17, 2013 42.15 42.38 42.01 42.13 670,579 +0.18(+0.42%)
Jul 16, 2013 42.29 42.35 41.85 41.96 689,392 -0.26(-0.62%)
Jul 15, 2013 42.11 42.36 42.01 42.22 784,740 +0.07(+0.18%)
Jul 12, 2013 41.78 42.17 41.60 42.14 788,805 +0.39(+0.94%)
Jul 11, 2013 41.70 41.97 41.57 41.75 1,274,887 +0.34(+0.83%)
Jul 10, 2013 41.33 41.65 41.17 41.41 998,114 +0.00(+0.00%)
Jul 09, 2013 41.37 41.50 41.18 41.41 876,347 +0.29(+0.70%)
Jul 08, 2013 41.20 41.47 41.00 41.12 978,877 +0.07(+0.18%)
Jul 05, 2013 40.58 41.06 40.53 41.04 945,372 +0.65(+1.61%)
Jul 03, 2013 40.10 40.60 39.98 40.39 818,781 +0.18(+0.44%)
Jul 02, 2013 40.20 40.82 40.13 40.22 1,909,010 +0.04(+0.09%)
Jul 01, 2013 39.45 40.40 39.45 40.18 1,559,366 +0.86(+2.17%)
Jun 28, 2013 39.05 39.50 38.77 39.32 2,080,010 +0.28(+0.71%)
Jun 27, 2013 38.52 39.10 38.42 39.05 762,982 +0.86(+2.26%)
Jun 26, 2013 38.28 38.45 38.06 38.18 1,295,580 +0.18(+0.46%)
Jun 25, 2013 37.87 38.19 37.55 38.00 1,212,099 +0.43(+1.14%)
Jun 24, 2013 37.01 37.86 36.73 37.58 1,535,787 +0.04(+0.10%)
Jun 21, 2013 37.84 38.00 37.25 37.54 1,337,308 -0.26(-0.69%)
Jun 20, 2013 38.52 38.52 37.76 37.80 815,404 -1.09(-2.80%)
Jun 19, 2013 39.28 39.65 38.88 38.89 1,028,584 -0.49(-1.25%)
Jun 18, 2013 39.04 39.46 38.89 39.38 1,449,547 +0.43(+1.10%)
Jun 17, 2013 40.17 40.17 38.75 38.95 2,038,542 -0.80(-2.01%)
Jun 14, 2013 39.60 39.77 39.27 39.75 1,121,126 +0.03(+0.07%)
Jun 13, 2013 39.28 39.84 39.02 39.72 1,049,406 +0.47(+1.21%)
Jun 12, 2013 39.76 39.87 39.22 39.25 904,987 -0.24(-0.61%)
Jun 11, 2013 39.15 39.79 38.98 39.49 1,261,975 -0.36(-0.91%)
Jun 10, 2013 40.10 40.22 39.60 39.85 730,305 -0.16(-0.39%)
Jun 07, 2013 39.73 40.16 39.56 40.01 712,210 +0.52(+1.32%)
Jun 06, 2013 39.54 39.90 39.23 39.49 1,528,418 -0.12(-0.30%)
Jun 05, 2013 39.75 40.06 39.36 39.61 2,253,385 -0.28(-0.70%)
Jun 04, 2013 40.20 40.48 39.77 39.89 1,268,071 -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.