AMETEK Solidstate Controls (NY: AME )

129.31 +2.13 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.66 48.11 47.33 47.83 931,247 +0.21(+0.44%)
Oct 30, 2013 48.19 48.40 47.42 47.62 1,270,624 -0.20(-0.42%)
Oct 29, 2013 47.80 62.05 47.07 47.82 2,185,959 +1.70(+3.69%)
Oct 28, 2013 47.01 47.12 45.98 46.12 1,919,800 -0.97(-2.06%)
Oct 25, 2013 46.69 47.25 46.69 47.09 1,865,156 +0.41(+0.88%)
Oct 24, 2013 46.76 46.99 46.66 46.68 766,828 -0.04(-0.09%)
Oct 23, 2013 46.78 46.99 46.40 46.72 871,636 -0.15(-0.32%)
Oct 22, 2013 46.39 46.97 46.39 46.87 1,026,124 +0.56(+1.21%)
Oct 21, 2013 46.21 46.53 46.19 46.31 1,147,504 +0.24(+0.52%)
Oct 18, 2013 45.92 46.36 45.92 46.07 1,584,886 +0.41(+0.90%)
Oct 17, 2013 45.05 45.71 45.00 45.66 854,891 +0.52(+1.15%)
Oct 16, 2013 45.19 45.35 44.93 45.14 856,603 +0.21(+0.47%)
Oct 15, 2013 45.43 45.59 44.83 44.93 738,636 -0.68(-1.49%)
Oct 14, 2013 45.11 45.71 44.99 45.61 723,117 +0.18(+0.40%)
Oct 11, 2013 45.09 45.56 45.01 45.43 830,109 +0.34(+0.75%)
Oct 10, 2013 44.25 45.15 44.14 45.09 1,068,631 +1.38(+3.16%)
Oct 09, 2013 43.95 44.16 43.40 43.71 1,880,605 -0.22(-0.50%)
Oct 08, 2013 44.69 44.91 43.91 43.93 1,577,661 -0.81(-1.81%)
Oct 07, 2013 44.48 44.98 44.39 44.74 888,405 -0.24(-0.53%)
Oct 04, 2013 44.84 45.23 44.67 44.98 1,329,022 +0.15(+0.33%)
Oct 03, 2013 45.20 45.42 44.44 44.83 1,570,873 -0.61(-1.34%)
Oct 02, 2013 45.58 45.58 44.97 45.44 1,165,741 -0.25(-0.55%)
Oct 01, 2013 46.13 46.38 45.43 45.69 1,806,783 -0.33(-0.72%)
Sep 30, 2013 45.15 46.10 45.15 46.02 1,669,035 +0.38(+0.83%)
Sep 27, 2013 45.88 45.99 45.59 45.64 1,386,678 -0.57(-1.23%)
Sep 26, 2013 46.21 46.35 45.82 46.21 1,757,825 +0.04(+0.09%)
Sep 25, 2013 46.25 46.61 46.08 46.17 2,892,697 -0.05(-0.11%)
Sep 24, 2013 45.97 46.41 45.89 46.22 2,615,888 +0.19(+0.41%)
Sep 23, 2013 45.85 46.19 45.81 46.03 3,231,053 +0.03(+0.07%)
Sep 20, 2013 46.27 46.52 45.46 46.00 27,224,306 -0.02(-0.04%)
Sep 19, 2013 45.94 46.49 45.83 46.02 1,729,016 +0.24(+0.52%)
Sep 18, 2013 45.36 45.95 45.19 45.78 1,468,776 +0.31(+0.68%)
Sep 17, 2013 45.26 45.47 45.11 45.47 1,702,861 +0.15(+0.33%)
Sep 16, 2013 45.67 45.78 45.13 45.32 1,073,396 +0.18(+0.40%)
Sep 13, 2013 45.89 45.93 44.88 45.14 2,075,715 -0.43(-0.94%)
Sep 12, 2013 45.60 47.00 45.17 45.57 4,182,752 +1.08(+2.43%)
Sep 11, 2013 44.32 44.49 44.09 44.49 1,170,420 +0.18(+0.41%)
Sep 10, 2013 44.23 44.43 44.06 44.31 1,584,274 +0.41(+0.93%)
Sep 09, 2013 44.18 44.31 43.87 43.90 1,683,610 -0.08(-0.18%)
Sep 06, 2013 43.88 44.28 43.39 43.98 884,079 +0.12(+0.27%)
Sep 05, 2013 43.47 44.03 43.34 43.86 669,102 +0.49(+1.13%)
Sep 04, 2013 42.65 43.48 42.48 43.37 1,503,423 +0.77(+1.81%)
Sep 03, 2013 43.51 43.62 42.23 42.60 2,116,525 -0.32(-0.75%)
Aug 30, 2013 43.49 43.52 42.84 42.92 1,185,233 -0.56(-1.29%)
Aug 29, 2013 43.32 43.66 43.32 43.48 843,982 +0.03(+0.07%)
Aug 28, 2013 43.28 43.61 43.10 43.45 537,180 +0.18(+0.42%)
Aug 27, 2013 44.13 44.15 43.27 43.27 995,867 -1.10(-2.48%)
Aug 26, 2013 44.39 44.66 44.22 44.37 591,817 +0.12(+0.27%)
Aug 23, 2013 44.38 44.45 44.11 44.25 883,151 +0.02(+0.05%)
Aug 22, 2013 43.95 44.33 43.77 44.23 457,100 +0.45(+1.03%)
Aug 21, 2013 43.93 44.24 43.74 43.78 795,943 -0.35(-0.79%)
Aug 20, 2013 43.85 44.29 43.64 44.13 776,318 +0.34(+0.78%)
Aug 19, 2013 43.46 44.04 43.44 43.79 1,029,692 +0.36(+0.83%)
Aug 16, 2013 43.70 44.14 43.31 43.43 1,671,440 -0.27(-0.62%)
Aug 15, 2013 44.59 44.60 43.60 43.70 1,451,520 -1.28(-2.85%)
Aug 14, 2013 45.76 45.83 44.96 44.98 953,440 -0.75(-1.64%)
Aug 13, 2013 45.90 45.90 45.41 45.73 522,096 -0.03(-0.07%)
Aug 12, 2013 45.17 46.04 45.17 45.76 575,793 +0.34(+0.75%)
Aug 09, 2013 45.76 45.91 45.34 45.42 995,800 -0.32(-0.70%)
Aug 08, 2013 45.50 46.01 45.35 45.74 725,636 +0.19(+0.42%)
Aug 07, 2013 45.64 46.38 43.87 45.55 2,996,797 -1.60(-3.39%)
Aug 06, 2013 47.65 47.97 46.99 47.15 1,717,891 -0.65(-1.36%)
Aug 05, 2013 47.60 48.01 47.54 47.80 981,240 +0.02(+0.04%)
Aug 02, 2013 47.38 47.84 47.28 47.78 880,397 +0.08(+0.17%)
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.