Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.44 +1.92 (+1.14%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.21 28.37 28.06 28.15 1,486,490 +0.06(+0.22%)
Apr 28, 2011 28.28 28.50 27.72 28.09 1,056,201 -0.50(-1.75%)
Apr 27, 2011 28.62 28.74 28.27 28.59 1,967,774 -0.01(-0.02%)
Apr 26, 2011 28.43 28.73 28.35 28.60 1,085,486 +0.36(+1.28%)
Apr 25, 2011 28.23 28.32 28.18 28.24 1,252,277 -0.02(-0.09%)
Apr 21, 2011 28.03 28.33 27.91 28.26 698,036 +0.39(+1.38%)
Apr 20, 2011 27.57 27.92 27.45 27.87 1,175,908 +0.70(+2.59%)
Apr 19, 2011 27.02 27.20 26.70 27.17 1,397,642 +0.23(+0.86%)
Apr 18, 2011 27.17 27.54 26.67 26.94 1,280,138 -0.45(-1.63%)
Apr 15, 2011 27.33 27.67 26.80 27.39 5,469,584 +1.50(+5.79%)
Apr 14, 2011 25.95 26.00 25.69 25.89 1,007,395 -0.29(-1.10%)
Apr 13, 2011 25.97 26.27 25.95 26.17 736,227 +0.29(+1.13%)
Apr 12, 2011 26.04 26.04 25.70 25.88 658,061 -0.31(-1.19%)
Apr 11, 2011 26.52 26.63 26.05 26.19 773,346 -0.33(-1.24%)
Apr 08, 2011 27.09 27.13 26.33 26.52 755,329 -0.43(-1.59%)
Apr 07, 2011 27.24 27.31 26.71 26.95 1,012,245 -0.33(-1.21%)
Apr 06, 2011 27.21 27.38 26.91 27.28 754,382 +0.23(+0.86%)
Apr 05, 2011 27.23 27.31 27.03 27.05 708,663 -0.23(-0.85%)
Apr 04, 2011 27.28 27.31 26.98 27.28 665,838 +0.00(+0.00%)
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.