AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.57 31.60 31.12 31.33 1,361,992 -0.06(-0.19%)
Jan 30, 2012 30.84 31.50 30.68 31.39 1,129,306 +0.36(+1.16%)
Jan 27, 2012 31.17 31.56 31.00 31.03 1,027,102 -0.35(-1.10%)
Jan 26, 2012 30.89 31.83 30.03 31.38 1,505,733 +0.16(+0.51%)
Jan 25, 2012 30.86 31.33 30.79 31.22 1,139,863 +0.34(+1.10%)
Jan 24, 2012 30.51 30.97 30.34 30.88 1,018,735 +0.15(+0.48%)
Jan 23, 2012 30.47 30.91 30.37 30.73 875,407 +0.29(+0.94%)
Jan 20, 2012 30.66 30.76 30.38 30.45 909,235 -0.31(-1.02%)
Jan 19, 2012 30.21 31.12 30.12 30.76 1,423,872 +0.60(+1.99%)
Jan 18, 2012 30.35 30.39 29.99 30.16 2,261,547 -0.17(-0.57%)
Jan 17, 2012 30.90 31.17 30.33 30.33 1,392,304 -0.35(-1.13%)
Jan 13, 2012 30.15 30.72 29.94 30.68 1,475,121 +0.20(+0.66%)
Jan 12, 2012 29.98 30.58 29.73 30.48 1,204,033 +0.93(+3.16%)
Jan 11, 2012 29.31 29.64 29.25 29.55 865,108 +0.19(+0.66%)
Jan 10, 2012 29.06 29.42 28.97 29.35 935,371 +0.67(+2.32%)
Jan 09, 2012 28.85 28.91 28.61 28.69 897,088 +0.01(+0.02%)
Jan 06, 2012 28.95 29.04 28.63 28.68 612,970 -0.35(-1.19%)
Jan 05, 2012 28.34 29.12 28.01 29.03 938,269 +0.47(+1.66%)
Jan 04, 2012 27.97 28.62 27.93 28.55 687,858 +0.49(+1.73%)
Dec 30, 2011 27.84 28.19 27.84 28.07 1,035,252 +0.21(+0.77%)
Dec 29, 2011 27.66 27.93 27.53 27.85 632,368 +0.33(+1.21%)
Dec 28, 2011 28.21 28.25 27.46 27.52 536,760 -0.77(-2.73%)
Dec 27, 2011 27.99 28.43 27.93 28.29 409,639 +0.27(+0.95%)
Dec 23, 2011 27.93 28.11 27.79 28.03 333,364 +0.65(+2.36%)
Dec 21, 2011 27.20 27.39 26.72 27.38 799,174 +0.03(+0.12%)
Dec 20, 2011 27.09 27.40 26.94 27.35 1,588,159 +0.85(+3.19%)
Dec 19, 2011 27.23 27.48 26.39 26.50 704,782 -0.54(-2.00%)
Dec 16, 2011 26.98 27.59 26.83 27.04 2,203,108 +0.30(+1.12%)
Dec 15, 2011 26.93 26.95 26.28 26.74 1,207,398 +0.08(+0.30%)
Dec 14, 2011 27.34 27.47 26.53 26.66 889,767 -0.69(-2.51%)
Dec 13, 2011 28.17 28.29 27.07 27.35 684,937 -0.54(-1.94%)
Dec 12, 2011 28.13 28.19 27.51 27.89 664,848 -0.65(-2.29%)
Dec 09, 2011 27.74 28.61 27.56 28.54 636,729 +1.01(+3.66%)
Dec 08, 2011 28.08 28.27 27.46 27.53 667,018 -0.88(-3.10%)
Dec 07, 2011 28.29 28.52 27.77 28.41 421,197 -0.16(-0.56%)
Dec 06, 2011 28.65 28.79 28.31 28.57 473,290 -0.11(-0.40%)
Dec 05, 2011 28.83 29.15 28.45 28.69 754,393 +0.27(+0.96%)
Dec 02, 2011 28.69 28.96 28.37 28.41 906,318 +0.17(+0.61%)
Dec 01, 2011 28.41 28.65 28.18 28.24 712,608 -0.32(-1.12%)
Nov 30, 2011 28.05 28.75 27.87 28.56 1,585,633 +1.58(+5.86%)
Nov 29, 2011 26.81 27.39 26.62 26.98 1,330,461 +0.23(+0.87%)
Nov 28, 2011 26.23 26.85 26.01 26.75 926,335 +1.49(+5.91%)
Nov 25, 2011 25.35 25.67 25.23 25.25 400,885 -0.25(-0.99%)
Nov 23, 2011 25.95 26.05 25.45 25.51 680,353 -0.82(-3.11%)
Nov 22, 2011 26.47 26.77 26.12 26.33 453,126 -0.26(-0.98%)
Nov 21, 2011 26.39 26.75 26.18 26.59 803,523 -0.31(-1.14%)
Nov 18, 2011 27.17 27.19 26.87 26.89 568,234 -0.03(-0.10%)
Nov 17, 2011 27.38 27.57 26.71 26.92 607,317 -0.58(-2.11%)
Nov 16, 2011 27.78 28.17 27.48 27.50 620,001 -0.69(-2.44%)
Nov 15, 2011 27.41 28.36 27.34 28.19 742,779 +0.66(+2.40%)
Nov 14, 2011 27.77 27.85 27.35 27.53 754,690 -0.41(-1.48%)
Nov 11, 2011 27.38 28.07 27.31 27.94 1,202,130 +0.96(+3.56%)
Nov 10, 2011 26.76 27.10 26.35 26.98 1,442,206 +0.67(+2.56%)
Nov 09, 2011 26.83 26.90 26.11 26.31 610,687 -1.27(-4.59%)
Nov 08, 2011 27.33 27.61 27.03 27.57 1,194,079 +0.47(+1.75%)
Nov 07, 2011 27.07 27.16 26.45 27.10 869,340 -0.09(-0.34%)
Nov 04, 2011 27.31 27.35 26.89 27.19 791,302 -0.31(-1.12%)
Nov 03, 2011 26.61 27.67 26.29 27.50 1,750,507 +1.35(+5.18%)
Nov 02, 2011 25.80 26.33 25.66 26.15 996,880 +0.81(+3.18%)
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.