AMETEK Solidstate Controls (NY: AME )

137.48 USD +0.31 (+0.23%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.04 18.36 17.97 18.04 1,020,631 -0.36(-1.98%)
May 27, 2010 18.12 18.41 17.99 18.41 1,038,555 +0.60(+3.37%)
May 26, 2010 18.01 18.24 17.75 17.81 1,507,168 -0.16(-0.89%)
May 25, 2010 17.66 18.00 17.31 17.97 1,707,174 -0.04(-0.20%)
May 24, 2010 18.03 18.24 17.99 18.00 1,034,956 -0.03(-0.17%)
May 21, 2010 17.82 18.20 17.82 18.04 2,118,412 -0.07(-0.39%)
May 20, 2010 18.00 18.37 17.93 18.11 2,263,729 -0.33(-1.81%)
May 19, 2010 18.78 18.85 18.24 18.44 1,306,756 -0.46(-2.42%)
May 18, 2010 19.35 19.36 18.85 18.90 949,207 -0.27(-1.39%)
May 17, 2010 19.22 19.31 18.89 19.16 2,117,989 +0.02(+0.09%)
May 14, 2010 19.15 19.19 18.82 19.15 1,911,664 -0.12(-0.65%)
May 13, 2010 19.27 19.42 19.20 19.27 710,023 -0.05(-0.25%)
May 12, 2010 19.01 19.33 18.91 19.32 920,551 +0.36(+1.92%)
May 11, 2010 18.89 19.07 18.84 18.96 1,398,174 +0.03(+0.16%)
May 10, 2010 18.80 18.93 18.75 18.92 1,596,007 +1.05(+5.87%)
May 07, 2010 18.06 18.45 17.80 17.88 2,695,240 -0.22(-1.20%)
May 06, 2010 18.57 18.75 16.89 18.09 2,087,200 -0.76(-4.05%)
May 05, 2010 18.84 18.93 18.62 18.86 1,184,289 -0.25(-1.33%)
May 04, 2010 19.40 19.42 18.96 19.11 1,195,624 -0.46(-2.36%)
May 03, 2010 19.37 19.59 19.36 19.57 781,921 +0.35(+1.83%)
Apr 30, 2010 19.55 19.60 19.22 19.22 1,000,356 -0.36(-1.86%)
Apr 29, 2010 19.43 19.64 19.43 19.59 863,785 +0.22(+1.12%)
Apr 28, 2010 19.72 19.72 19.30 19.37 1,141,129 +0.20(+1.02%)
Apr 27, 2010 19.53 19.56 19.12 19.17 1,768,263 -0.05(-0.25%)
Apr 26, 2010 19.36 19.43 19.20 19.22 1,013,959 -0.12(-0.64%)
Apr 23, 2010 19.12 19.43 19.04 19.35 925,102 +0.18(+0.93%)
Apr 22, 2010 18.98 19.21 18.92 19.17 1,308,816 +0.09(+0.49%)
Apr 21, 2010 19.03 19.10 18.56 19.08 4,500 +0.55(+2.98%)
Apr 20, 2010 18.58 18.71 18.50 18.52 1,121,116 +0.05(+0.26%)
Apr 19, 2010 18.58 18.64 18.39 18.48 916,753 -0.10(-0.53%)
Apr 16, 2010 18.68 18.83 18.54 18.57 1,143,405 -0.16(-0.83%)
Apr 15, 2010 18.91 18.91 18.72 18.73 1,118,934 -0.19(-0.99%)
Apr 14, 2010 18.94 18.96 18.82 18.92 844,876 +0.05(+0.26%)
Apr 13, 2010 18.84 18.93 18.77 18.87 609,457 -0.01(-0.07%)
Apr 12, 2010 18.93 18.93 18.79 18.88 433,599 +0.02(+0.09%)
Apr 09, 2010 18.84 18.89 18.74 18.86 632,308 +0.04(+0.19%)
Apr 08, 2010 18.69 18.83 18.54 18.83 670,995 +0.12(+0.62%)
Apr 07, 2010 18.80 18.86 18.59 18.71 753,436 -0.06(-0.33%)
Apr 06, 2010 18.60 18.81 18.57 18.77 586,423 +0.09(+0.48%)
Apr 05, 2010 18.60 18.77 18.57 18.68 602,038 +0.08(+0.41%)
Apr 01, 2010 18.53 18.61 18.61 18.61 2,298,375 +0.18(+0.99%)
Mar 31, 2010 18.44 18.60 18.31 18.43 1,576,174 -0.02(-0.10%)
Mar 30, 2010 18.07 18.48 18.06 18.44 1,746,429 +0.38(+2.09%)
Mar 29, 2010 17.76 18.07 17.76 18.07 865,473 +0.32(+1.83%)
Mar 26, 2010 17.63 17.84 17.62 17.74 1,452,172 +0.11(+0.63%)
Mar 25, 2010 17.84 17.92 17.63 17.63 1,717,741 -0.16(-0.87%)
Mar 24, 2010 17.82 17.92 17.78 17.79 1,820,292 -0.07(-0.40%)
Mar 23, 2010 17.75 17.90 17.64 17.86 1,379,710 +0.17(+0.95%)
Mar 22, 2010 17.44 17.80 17.44 17.69 1,642,470 +0.12(+0.71%)
Mar 19, 2010 17.62 17.63 17.42 17.56 1,333,201 -0.05(-0.28%)
Mar 18, 2010 17.64 17.69 17.46 17.61 1,151,923 -0.04(-0.20%)
Mar 17, 2010 17.68 17.84 17.64 17.65 1,151,704 -0.04(-0.20%)
Mar 16, 2010 17.76 17.80 17.59 17.68 1,462,686 -0.07(-0.38%)
Mar 15, 2010 17.69 17.76 17.68 17.75 593,884 -0.09(-0.50%)
Mar 12, 2010 17.83 17.86 17.65 17.84 820,197 +0.04(+0.25%)
Mar 11, 2010 17.63 17.80 17.55 17.80 1,041,822 +0.04(+0.23%)
Mar 10, 2010 17.62 17.82 17.58 17.76 1,279,572 +0.08(+0.43%)
Mar 09, 2010 17.65 17.76 17.63 17.68 617,239 +0.02(+0.13%)
Mar 08, 2010 17.70 17.78 17.58 17.66 596,907 -0.10(-0.55%)
Mar 05, 2010 17.75 17.79 17.66 17.76 989,209 +0.03(+0.18%)
Mar 04, 2010 17.84 17.87 17.64 17.72 783,679 -0.12(-0.65%)
Mar 03, 2010 17.76 17.96 17.67 17.84 699,747 +0.16(+0.90%)
Mar 02, 2010 17.56 17.78 17.53 17.68 652,596 +0.10(+0.58%)
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.