AMETEK Solidstate Controls (NY: AME )

116.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 25.05 26.07 24.97 25.34 1,267,492 -1.01(-3.82%)
Oct 31, 2011 26.89 26.95 26.32 26.35 876,033 -0.98(-3.59%)
Oct 28, 2011 27.39 27.53 27.14 27.33 901,270 -0.05(-0.19%)
Oct 27, 2011 27.02 27.73 26.82 27.38 1,093,543 +1.48(+5.71%)
Oct 26, 2011 26.37 26.37 25.19 25.90 865,059 +0.01(+0.05%)
Oct 25, 2011 26.17 26.58 25.22 25.89 1,482,300 -0.74(-2.78%)
Oct 24, 2011 25.81 26.73 25.71 26.63 1,375,062 +0.99(+3.88%)
Oct 21, 2011 25.49 25.65 25.17 25.63 566,419 +0.52(+2.07%)
Oct 20, 2011 25.07 25.35 24.59 25.11 616,764 +0.03(+0.13%)
Oct 19, 2011 25.47 25.70 25.00 25.08 753,184 -0.57(-2.21%)
Oct 18, 2011 24.81 25.78 24.43 25.65 900,625 +0.96(+3.89%)
Oct 17, 2011 25.33 25.42 24.61 24.69 766,318 -0.75(-2.96%)
Oct 14, 2011 25.45 25.49 24.80 25.44 1,197,367 +0.44(+1.76%)
Oct 13, 2011 24.93 25.11 24.61 25.00 1,208,139 -0.10(-0.40%)
Oct 12, 2011 24.90 25.45 24.83 25.10 1,346,875 +0.50(+2.03%)
Oct 11, 2011 24.44 24.83 24.32 24.60 749,469 +0.00(+0.00%)
Oct 10, 2011 24.16 24.60 23.99 24.60 795,553 +0.96(+4.06%)
Oct 07, 2011 24.17 24.17 23.43 23.64 1,338,507 -0.50(-2.07%)
Oct 06, 2011 23.77 24.15 23.72 24.14 1,092,336 +0.74(+3.16%)
Oct 05, 2011 22.63 23.53 22.32 23.40 1,707,864 +0.89(+3.97%)
Oct 04, 2011 20.67 22.58 20.58 22.51 2,273,196 +1.55(+7.41%)
Oct 03, 2011 21.65 22.22 20.90 20.95 2,564,730 -1.03(-4.67%)
Sep 30, 2011 22.53 22.67 21.97 21.98 3,436,575 -0.97(-4.24%)
Sep 29, 2011 23.41 23.65 22.46 22.95 1,771,485 +0.13(+0.58%)
Sep 28, 2011 23.76 23.86 22.80 22.82 1,700,779 -0.77(-3.25%)
Sep 27, 2011 24.07 24.19 23.38 23.59 1,638,538 -0.09(-0.39%)
Sep 26, 2011 22.05 23.73 21.89 23.68 2,100,607 +1.73(+7.90%)
Sep 23, 2011 22.29 22.50 21.78 21.95 2,421,132 -0.40(-1.79%)
Sep 22, 2011 23.07 23.13 21.97 22.35 1,866,361 -1.55(-6.47%)
Sep 21, 2011 24.77 24.98 23.89 23.89 1,004,707 -0.91(-3.66%)
Sep 20, 2011 25.58 25.70 24.80 24.80 1,185,691 -0.65(-2.57%)
Sep 19, 2011 25.02 25.63 24.75 25.45 754,330 -0.17(-0.68%)
Sep 16, 2011 25.70 26.05 25.52 25.63 1,301,191 -0.27(-1.06%)
Sep 15, 2011 25.68 25.95 25.43 25.90 1,116,418 +0.45(+1.78%)
Sep 14, 2011 25.06 25.75 24.35 25.45 1,060,893 +0.63(+2.55%)
Sep 13, 2011 24.17 24.89 23.95 24.81 1,517,110 +0.82(+3.42%)
Sep 12, 2011 23.75 24.06 23.41 23.99 1,494,798 -0.26(-1.07%)
Sep 09, 2011 24.93 25.07 24.09 24.25 1,389,987 -1.00(-3.96%)
Sep 08, 2011 25.05 25.37 24.97 25.25 1,724,670 -0.04(-0.16%)
Sep 07, 2011 25.07 25.37 24.96 25.29 649,185 +0.70(+2.85%)
Sep 06, 2011 23.61 24.83 23.61 24.59 1,305,729 +0.13(+0.54%)
Sep 02, 2011 24.75 25.13 24.29 24.46 678,229 -1.08(-4.23%)
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.