Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.05 24.55 23.63 23.93 1,161,993 +0.04(+0.15%)
Aug 30, 2011 23.19 24.08 23.15 23.89 1,373,023 +0.51(+2.17%)
Aug 29, 2011 22.85 23.44 22.85 23.38 1,130,311 +0.79(+3.50%)
Aug 26, 2011 21.93 22.78 21.59 22.59 1,265,439 +0.47(+2.10%)
Aug 25, 2011 22.83 23.01 21.99 22.13 1,055,635 -0.49(-2.17%)
Aug 24, 2011 22.52 22.96 22.38 22.62 2,092,912 +0.04(+0.16%)
Aug 23, 2011 21.72 22.59 21.47 22.58 661,632 +1.02(+4.71%)
Aug 22, 2011 21.98 22.12 21.35 21.57 1,236,328 +0.21(+1.00%)
Aug 19, 2011 21.30 22.14 21.27 21.35 1,090,867 -0.33(-1.52%)
Aug 18, 2011 22.47 22.51 21.48 21.68 970,100 -1.52(-6.55%)
Aug 17, 2011 23.54 23.70 22.97 23.20 831,172 -0.18(-0.79%)
Aug 16, 2011 23.51 23.68 23.16 23.38 1,144,150 -0.40(-1.70%)
Aug 15, 2011 23.60 23.88 23.44 23.79 983,520 +0.36(+1.52%)
Aug 12, 2011 23.35 23.56 22.92 23.43 1,900,843 +0.20(+0.84%)
Aug 11, 2011 21.81 23.53 21.72 23.24 1,383,255 +1.55(+7.14%)
Aug 10, 2011 21.93 22.27 21.60 21.69 3,003,005 -0.89(-3.96%)
Aug 09, 2011 21.72 22.61 20.58 22.58 3,416,366 +1.92(+9.31%)
Aug 08, 2011 21.72 22.23 20.65 20.66 2,581,808 -2.02(-8.91%)
Aug 05, 2011 23.77 23.81 22.25 22.68 2,990,914 -0.73(-3.14%)
Aug 04, 2011 24.59 24.70 23.40 23.41 1,440,415 -1.61(-6.43%)
Aug 03, 2011 24.91 25.06 24.32 25.03 1,424,030 +0.12(+0.49%)
Aug 02, 2011 25.69 26.05 24.87 24.90 2,167,525 -1.11(-4.26%)
Aug 01, 2011 26.33 26.42 25.72 26.01 974,194 -0.01(-0.05%)
Jul 29, 2011 25.84 26.24 25.59 26.02 1,152,484 -0.15(-0.56%)
Jul 28, 2011 26.76 26.83 26.15 26.17 1,043,492 -0.57(-2.13%)
Jul 27, 2011 27.93 28.17 26.63 26.74 1,331,978 -0.91(-3.28%)
Jul 26, 2011 26.94 28.32 26.73 27.65 1,932,712 +0.02(+0.09%)
Jul 25, 2011 26.98 27.73 26.78 27.62 1,625,447 +0.31(+1.12%)
Jul 22, 2011 27.42 27.44 27.30 27.32 634,336 -0.04(-0.16%)
Jul 21, 2011 27.02 27.47 26.92 27.36 831,856 +0.43(+1.61%)
Jul 20, 2011 26.95 27.03 26.65 26.92 613,895 +0.07(+0.27%)
Jul 19, 2011 26.60 26.92 26.54 26.85 633,524 +0.40(+1.53%)
Jul 18, 2011 26.75 26.78 26.25 26.45 817,854 -0.46(-1.71%)
Jul 15, 2011 27.06 27.09 26.57 26.90 950,053 -0.05(-0.18%)
Jul 14, 2011 27.67 27.67 26.84 26.95 1,034,639 -0.60(-2.18%)
Jul 13, 2011 27.39 27.68 27.25 27.55 1,031,211 +0.26(+0.96%)
Jul 12, 2011 27.23 27.47 26.96 27.29 1,167,625 +0.00(+0.00%)
Jul 11, 2011 27.60 27.88 27.24 27.29 1,279,448 -0.66(-2.34%)
Jul 08, 2011 27.91 28.03 27.65 27.95 856,364 -0.31(-1.10%)
Jul 07, 2011 28.32 28.53 28.18 28.26 1,048,815 +0.10(+0.35%)
Jul 06, 2011 27.90 28.16 27.70 28.16 933,400 +0.23(+0.83%)
Jul 05, 2011 27.83 28.01 27.76 27.93 866,334 -0.01(-0.04%)
Jul 01, 2011 27.64 27.99 27.54 27.94 1,536,175 +0.45(+1.63%)
Jun 30, 2011 27.31 27.66 27.14 27.49 1,794,911 +0.24(+0.90%)
Jun 29, 2011 26.79 27.26 26.43 27.25 1,381,327 +0.59(+2.23%)
Jun 28, 2011 26.02 26.72 25.91 26.65 794,557 +0.72(+2.76%)
Jun 27, 2011 25.88 26.11 25.53 25.94 1,036,313 -0.10(-0.38%)
Jun 24, 2011 26.40 26.49 25.98 26.04 928,716 -0.31(-1.16%)
Jun 23, 2011 25.80 26.41 25.39 26.34 1,441,818 +0.17(+0.63%)
Jun 22, 2011 25.91 26.45 25.88 26.18 1,206,362 +0.16(+0.61%)
Jun 21, 2011 25.47 26.18 25.35 26.02 992,610 +0.75(+2.96%)
Jun 20, 2011 25.23 25.30 25.17 25.27 969,430 +0.23(+0.90%)
Jun 17, 2011 25.32 25.46 24.98 25.04 1,713,535 -0.05(-0.20%)
Jun 16, 2011 25.42 25.50 24.82 25.09 1,251,341 -0.32(-1.28%)
Jun 15, 2011 25.36 25.57 25.28 25.42 1,235,237 -0.21(-0.81%)
Jun 14, 2011 25.46 25.74 25.39 25.63 812,345 +0.46(+1.82%)
Jun 13, 2011 25.39 25.55 25.13 25.17 1,120,073 -0.24(-0.94%)
Jun 10, 2011 25.59 25.61 25.26 25.40 846,999 -0.31(-1.21%)
Jun 09, 2011 25.60 25.81 25.40 25.72 793,353 +0.16(+0.65%)
Jun 08, 2011 25.81 25.82 25.50 25.55 883,709 -0.39(-1.49%)
Jun 07, 2011 25.80 26.19 25.64 25.94 1,428,042 +0.32(+1.27%)
Jun 06, 2011 25.77 25.94 25.55 25.61 1,140,690 -0.27(-1.04%)
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.