AMETEK Solidstate Controls (NY: AME )

125.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.62 14.90 14.24 14.78 3,684,226 +0.25(+1.74%)
Oct 30, 2008 13.92 14.82 13.92 14.52 2,368,487 +0.99(+7.32%)
Oct 29, 2008 13.36 14.07 13.04 13.53 2,103,030 +0.22(+1.67%)
Oct 28, 2008 12.62 13.31 12.21 13.31 2,701,431 +0.71(+5.61%)
Oct 27, 2008 13.33 13.67 12.59 12.60 3,940,645 -0.97(-7.17%)
Oct 24, 2008 13.28 13.92 12.93 13.58 2,803,725 -0.99(-6.77%)
Oct 23, 2008 15.11 15.27 14.06 14.56 1,818,472 -0.44(-2.96%)
Oct 22, 2008 15.30 15.49 14.70 15.01 2,688,966 -0.66(-4.23%)
Oct 21, 2008 15.51 15.88 15.36 15.67 4,346,588 +0.35(+2.26%)
Oct 20, 2008 15.22 15.74 15.20 15.32 3,002,980 +0.02(+0.15%)
Oct 17, 2008 14.84 16.10 14.70 15.30 0 -0.06(-0.38%)
Oct 16, 2008 14.79 15.41 14.05 15.36 3,352,907 +0.56(+3.75%)
Oct 15, 2008 16.01 16.57 14.80 14.80 1,731,147 -1.61(-9.80%)
Oct 14, 2008 17.84 17.92 16.04 16.41 3,136,081 -0.72(-4.20%)
Oct 13, 2008 15.41 17.13 15.31 17.13 3,847,434 +2.32(+15.66%)
Oct 10, 2008 13.71 15.30 13.21 14.81 3,599,734 +0.37(+2.55%)
Oct 09, 2008 15.18 15.42 14.06 14.44 2,460,699 -0.56(-3.76%)
Oct 08, 2008 14.12 15.72 13.98 15.01 3,744,198 +0.44(+3.05%)
Oct 07, 2008 15.75 15.81 14.53 14.56 2,294,777 -0.91(-5.89%)
Oct 06, 2008 16.13 16.13 14.72 15.48 3,539,256 -1.12(-6.72%)
Oct 03, 2008 17.16 17.38 16.59 16.59 0 -0.29(-1.74%)
Oct 02, 2008 17.94 17.97 16.83 16.88 1,159,123 -1.18(-6.54%)
Oct 01, 2008 18.04 18.33 17.90 18.07 2,130,779 -0.05(-0.29%)
Sep 30, 2008 17.27 18.36 16.77 18.12 3,148,121 +1.05(+6.14%)
Sep 29, 2008 17.83 17.83 16.82 17.07 2,546,482 -1.04(-5.72%)
Sep 26, 2008 18.09 18.14 17.78 18.11 0 -0.29(-1.57%)
Sep 25, 2008 18.42 18.74 18.35 18.40 1,334,389 +0.08(+0.41%)
Sep 24, 2008 18.43 18.58 18.06 18.32 1,314,778 -0.11(-0.58%)
Sep 23, 2008 18.81 19.08 18.32 18.43 1,438,494 -0.38(-2.03%)
Sep 22, 2008 19.50 19.61 18.75 18.81 1,209,759 -0.84(-4.25%)
Sep 19, 2008 21.60 22.27 19.17 19.64 0 +0.65(+3.44%)
Sep 18, 2008 18.67 19.07 17.31 18.99 2,535,399 +0.53(+2.89%)
Sep 17, 2008 18.86 18.99 18.45 18.46 2,131,751 -0.72(-3.75%)
Sep 16, 2008 18.58 19.18 18.28 19.18 3,339,229 +0.22(+1.17%)
Sep 15, 2008 19.52 19.57 18.90 18.96 2,252,889 -0.93(-4.67%)
Sep 12, 2008 19.59 19.92 19.41 19.88 0 +0.21(+1.08%)
Sep 11, 2008 19.66 19.80 19.20 19.67 1,852,497 -0.19(-0.94%)
Sep 10, 2008 19.60 19.98 19.52 19.86 1,486,662 +0.39(+1.99%)
Sep 09, 2008 20.15 20.29 19.46 19.47 2,064,386 -0.79(-3.88%)
Sep 08, 2008 20.60 20.66 19.95 20.26 1,264,806 +0.23(+1.13%)
Sep 05, 2008 20.09 20.16 19.66 20.03 0 -0.18(-0.88%)
Sep 04, 2008 21.33 21.36 20.20 20.21 2,205,771 -1.23(-5.74%)
Sep 03, 2008 21.27 21.57 21.26 21.44 1,605,741 +0.14(+0.67%)
Sep 02, 2008 21.82 22.12 21.23 21.30 1,439,120 -0.28(-1.28%)
Aug 29, 2008 21.97 21.97 21.50 21.57 0 -0.44(-2.00%)
Aug 28, 2008 21.65 22.04 21.50 22.01 1,282,821 +0.51(+2.36%)
Aug 27, 2008 21.43 21.68 21.33 21.51 802,509 +0.09(+0.42%)
Aug 26, 2008 21.38 21.43 21.22 21.42 1,096,632 +0.11(+0.50%)
Aug 25, 2008 21.72 21.72 21.28 21.31 1,327,036 -0.53(-2.44%)
Aug 22, 2008 21.78 21.86 21.63 21.84 0 +0.22(+1.03%)
Aug 21, 2008 21.38 21.78 21.36 21.62 1,126,631 +0.13(+0.60%)
Aug 20, 2008 21.33 21.69 21.24 21.49 1,232,023 +0.24(+1.15%)
Aug 19, 2008 21.47 21.62 21.16 21.25 1,380,843 -0.28(-1.28%)
Aug 18, 2008 21.54 21.78 21.32 21.52 1,463,640 +0.05(+0.23%)
Aug 15, 2008 21.33 21.67 21.33 21.48 0 +0.24(+1.11%)
Aug 14, 2008 20.78 21.28 20.70 21.24 997,623 +0.39(+1.85%)
Aug 13, 2008 20.62 20.89 20.54 20.85 1,776,870 +0.15(+0.71%)
Aug 12, 2008 20.91 21.11 20.60 20.71 1,213,058 -0.35(-1.67%)
Aug 11, 2008 20.92 21.10 20.66 21.06 1,620,092 -0.08(-0.36%)
Aug 08, 2008 20.60 21.16 20.53 21.13 1,443,759 +0.56(+2.72%)
Aug 07, 2008 21.04 21.06 20.54 20.57 2,079,645 -0.65(-3.06%)
Aug 06, 2008 21.18 21.35 21.06 21.22 2,380,038 +0.04(+0.19%)
Aug 05, 2008 20.77 21.21 20.76 21.18 1,338,374 +0.57(+2.78%)
Aug 04, 2008 21.12 21.12 20.55 20.61 1,247,478 -0.48(-2.26%)
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.