AMETEK Solidstate Controls (NY: AME )

128.33 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.30 17.39 17.18 17.35 1,030,180 +0.11(+0.62%)
Feb 25, 2010 16.69 17.28 16.65 17.24 1,327,234 +0.27(+1.57%)
Feb 24, 2010 17.04 17.05 16.91 16.98 770,158 +0.02(+0.13%)
Feb 23, 2010 17.20 17.30 16.92 16.96 578,065 -0.32(-1.85%)
Feb 22, 2010 17.28 17.33 17.21 17.28 626,919 +0.02(+0.13%)
Feb 19, 2010 17.00 17.28 17.00 17.25 743,827 +0.20(+1.17%)
Feb 18, 2010 16.92 17.07 16.85 17.05 411,477 +0.18(+1.08%)
Feb 17, 2010 16.92 17.04 16.76 16.87 674,509 -0.03(-0.18%)
Feb 16, 2010 16.83 16.92 16.79 16.90 794,839 +0.17(+1.01%)
Feb 12, 2010 16.44 16.73 16.73 16.73 2,182,950 +0.18(+1.07%)
Feb 11, 2010 16.32 16.59 16.28 16.56 737,347 +0.24(+1.50%)
Feb 10, 2010 16.26 16.51 16.25 16.31 890,866 -0.03(-0.19%)
Feb 09, 2010 16.26 16.40 16.19 16.34 972,825 +0.22(+1.35%)
Feb 08, 2010 16.09 16.30 16.00 16.12 1,080,015 -0.00(-0.03%)
Feb 05, 2010 16.06 16.16 15.84 16.13 1,216,498 +0.06(+0.36%)
Feb 04, 2010 16.38 16.40 16.07 16.07 1,068,858 -0.46(-2.80%)
Feb 03, 2010 16.49 16.71 16.41 16.53 715,267 -0.04(-0.24%)
Feb 02, 2010 16.31 16.65 16.26 16.57 980,992 +0.23(+1.40%)
Feb 01, 2010 16.28 16.44 16.26 16.34 845,353 +0.15(+0.92%)
Jan 29, 2010 16.30 16.64 16.20 16.20 1,729,530 -0.01(-0.05%)
Jan 28, 2010 16.09 16.25 15.96 16.20 1,167,589 +0.12(+0.72%)
Jan 27, 2010 16.25 16.33 15.92 16.09 1,091,121 -0.20(-1.25%)
Jan 26, 2010 16.53 16.53 16.04 16.29 2,155,609 -0.21(-1.27%)
Jan 25, 2010 16.70 16.71 16.42 16.50 1,804,162 -0.11(-0.64%)
Jan 22, 2010 17.02 17.05 16.58 16.61 677,601 -0.37(-2.17%)
Jan 21, 2010 17.00 17.24 16.88 16.98 827,434 -0.05(-0.31%)
Jan 20, 2010 17.07 17.14 16.93 17.03 631,108 -0.16(-0.93%)
Jan 19, 2010 17.12 17.45 17.11 17.19 718,624 +0.11(+0.62%)
Jan 15, 2010 17.28 17.08 17.08 17.08 721,800 -0.19(-1.08%)
Jan 14, 2010 17.17 17.47 17.16 17.27 428,266 +0.00(+0.03%)
Jan 13, 2010 17.21 17.28 17.08 17.27 569,137 +0.05(+0.28%)
Jan 12, 2010 17.44 17.48 17.20 17.22 675,118 -0.36(-2.05%)
Jan 11, 2010 17.49 17.60 17.32 17.58 446,779 +0.10(+0.58%)
Jan 08, 2010 17.14 17.49 16.99 17.48 991,467 +0.33(+1.94%)
Jan 07, 2010 16.98 17.19 16.97 17.14 799,516 +0.04(+0.26%)
Jan 06, 2010 17.11 17.17 17.04 17.10 725,586 +0.02(+0.10%)
Jan 05, 2010 17.18 17.22 17.06 17.08 714,015 -0.08(-0.44%)
Jan 04, 2010 17.09 17.42 17.09 17.16 876,669 +0.16(+0.94%)
Dec 31, 2009 17.19 17.00 17.00 17.00 1,363,725 -0.22(-1.29%)
Dec 30, 2009 17.20 17.40 17.17 17.22 389,233 -0.07(-0.39%)
Dec 29, 2009 17.42 17.42 17.27 17.28 814,675 -0.07(-0.38%)
Dec 28, 2009 17.55 17.58 17.31 17.35 769,842 -0.14(-0.79%)
Dec 24, 2009 17.48 17.49 17.37 17.49 387,616 +0.09(+0.51%)
Dec 23, 2009 17.41 17.62 17.28 17.40 1,144,021 -0.04(-0.23%)
Dec 22, 2009 17.31 17.56 17.31 17.44 629,083 +0.12(+0.69%)
Dec 21, 2009 17.43 17.68 17.22 17.32 1,446,603 -0.04(-0.20%)
Dec 18, 2009 17.03 17.36 16.99 17.36 3,217,123 +0.33(+1.93%)
Dec 17, 2009 16.84 17.04 16.76 17.03 1,073,215 +0.06(+0.37%)
Dec 16, 2009 16.98 17.10 16.90 16.96 548,154 +0.00(+0.00%)
Dec 15, 2009 16.90 17.04 16.83 16.96 567,085 -0.04(-0.26%)
Dec 14, 2009 16.98 17.08 16.98 17.01 593,001 +0.20(+1.19%)
Dec 11, 2009 16.86 16.87 16.73 16.81 689,602 +0.07(+0.40%)
Dec 10, 2009 16.84 16.96 16.66 16.74 683,554 +0.02(+0.11%)
Dec 09, 2009 16.63 16.79 16.62 16.72 815,010 +0.04(+0.27%)
Dec 08, 2009 16.56 16.74 16.47 16.68 1,152,312 -0.02(-0.11%)
Dec 07, 2009 16.54 16.72 16.50 16.70 683,770 +0.07(+0.43%)
Dec 04, 2009 16.56 16.78 16.39 16.63 833,157 +0.28(+1.74%)
Dec 03, 2009 16.48 16.61 16.34 16.34 402,454 -0.14(-0.84%)
Dec 02, 2009 16.40 16.54 16.32 16.48 910,795 +0.01(+0.08%)
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.