AMETEK Solidstate Controls (NY: AME )

141.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.89 32.17 31.73 31.73 1,190,241 -0.06(-0.19%)
Feb 28, 2012 31.88 31.95 31.57 31.79 1,443,648 +0.01(+0.04%)
Feb 27, 2012 31.85 32.13 31.44 31.78 1,500,039 -0.39(-1.20%)
Feb 24, 2012 32.31 32.41 32.09 32.17 727,593 -0.11(-0.33%)
Feb 23, 2012 32.29 32.35 31.82 32.27 623,700 +0.03(+0.10%)
Feb 22, 2012 32.47 32.54 32.11 32.24 1,074,468 -0.18(-0.56%)
Feb 21, 2012 32.47 32.65 32.32 32.42 717,870 -0.07(-0.21%)
Feb 17, 2012 32.83 33.14 32.26 32.49 946,597 -0.23(-0.71%)
Feb 16, 2012 32.03 32.87 32.00 32.72 847,764 +0.75(+2.36%)
Feb 15, 2012 32.57 32.59 31.83 31.97 897,499 -0.43(-1.34%)
Feb 14, 2012 32.03 32.41 31.97 32.40 739,398 +0.13(+0.41%)
Feb 13, 2012 32.34 32.39 31.73 32.27 601,065 +0.42(+1.32%)
Feb 10, 2012 31.93 32.05 31.67 31.85 543,538 -0.50(-1.55%)
Feb 09, 2012 32.33 32.43 31.89 32.35 779,568 +0.22(+0.68%)
Feb 08, 2012 32.21 32.41 31.88 32.13 501,805 -0.05(-0.15%)
Feb 07, 2012 31.99 32.41 31.83 32.17 860,271 +0.03(+0.08%)
Feb 06, 2012 31.98 32.29 31.89 32.15 671,154 +0.01(+0.04%)
Feb 03, 2012 32.10 32.34 31.95 32.13 1,205,235 +0.60(+1.90%)
Feb 02, 2012 32.11 32.15 31.50 31.53 982,030 -0.59(-1.83%)
Feb 01, 2012 31.71 32.15 31.55 32.12 1,540,636 +0.79(+2.51%)
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%)
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.