AMETEK Solidstate Controls (NY: AME )

145.15 +0.23 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.53 15.59 15.41 15.42 3,832,797 -0.07(-0.42%)
May 30, 2007 15.13 15.49 15.02 15.49 815,790 +0.32(+2.10%)
May 29, 2007 14.95 15.17 14.92 15.17 633,498 +0.22(+1.50%)
May 25, 2007 14.84 14.98 14.77 14.95 459,524 +0.14(+0.97%)
May 24, 2007 15.04 15.14 14.79 14.80 647,200 -0.21(-1.42%)
May 23, 2007 15.12 15.22 15.01 15.02 665,307 -0.11(-0.70%)
May 22, 2007 15.20 15.20 15.08 15.12 398,597 -0.08(-0.51%)
May 21, 2007 15.07 15.26 15.03 15.20 998,083 +0.09(+0.62%)
May 18, 2007 14.95 15.14 14.85 15.10 812,120 +0.22(+1.48%)
May 17, 2007 14.88 14.93 14.72 14.88 532,441 -0.04(-0.27%)
May 16, 2007 14.78 14.93 14.66 14.93 551,038 +0.19(+1.28%)
May 15, 2007 14.76 14.86 14.63 14.74 666,041 -0.04(-0.30%)
May 14, 2007 14.86 14.94 14.70 14.78 494,515 -0.09(-0.63%)
May 11, 2007 14.79 14.89 14.78 14.88 404,714 +0.10(+0.69%)
May 10, 2007 14.98 14.98 14.71 14.77 603,663 -0.28(-1.87%)
May 09, 2007 14.88 15.06 14.88 15.06 539,537 +0.12(+0.79%)
May 08, 2007 14.95 14.95 14.80 14.94 794,992 -0.10(-0.68%)
May 07, 2007 15.14 15.18 14.99 15.04 692,467 -0.14(-0.94%)
May 04, 2007 15.17 15.18 15.10 15.18 959,178 +0.10(+0.65%)
May 03, 2007 15.14 15.14 15.04 15.08 456,833 -0.01(-0.08%)
May 02, 2007 14.91 15.12 14.90 15.10 587,496 +0.22(+1.48%)
May 01, 2007 14.86 14.93 14.68 14.88 859,590 +0.05(+0.33%)
Apr 30, 2007 14.99 14.99 14.82 14.83 677,297 -0.10(-0.68%)
Apr 27, 2007 14.99 14.99 14.86 14.93 610,007 -0.09(-0.60%)
Apr 26, 2007 14.94 15.02 14.87 15.02 629,093 +0.06(+0.38%)
Apr 25, 2007 14.96 14.99 14.86 14.96 1,107,459 +0.07(+0.47%)
Apr 24, 2007 14.91 14.95 14.82 14.89 730,394 +0.02(+0.11%)
Apr 23, 2007 14.83 14.92 14.77 14.88 669,956 +0.05(+0.33%)
Apr 20, 2007 14.68 14.83 14.47 14.83 914,155 +0.27(+1.85%)
Apr 19, 2007 14.40 14.69 14.16 14.56 1,669,997 +0.16(+1.08%)
Apr 18, 2007 14.39 14.49 14.31 14.40 666,775 -0.05(-0.34%)
Apr 17, 2007 14.42 14.50 14.37 14.45 814,812 +0.05(+0.34%)
Apr 16, 2007 14.08 14.40 14.08 14.40 802,088 +0.41(+2.92%)
Apr 13, 2007 13.97 13.99 13.89 13.99 547,857 +0.02(+0.15%)
Apr 12, 2007 13.78 13.98 13.70 13.97 611,231 +0.19(+1.36%)
Apr 11, 2007 13.95 14.00 13.72 13.78 838,546 -0.20(-1.46%)
Apr 10, 2007 14.10 14.15 13.96 13.99 770,523 -0.10(-0.73%)
Apr 09, 2007 14.14 14.23 14.07 14.09 487,419 -0.05(-0.38%)
Apr 05, 2007 14.29 14.32 14.14 14.14 683,248 -0.13(-0.92%)
Apr 04, 2007 14.23 14.28 14.14 14.28 547,367 +0.07(+0.49%)
Apr 03, 2007 14.28 14.31 14.20 14.21 644,753 +0.01(+0.06%)
Apr 02, 2007 14.18 14.28 14.10 14.20 364,830 +0.08(+0.58%)
Mar 30, 2007 14.10 14.21 13.93 14.12 860,568 +0.02(+0.12%)
Mar 29, 2007 14.23 14.28 14.04 14.10 899,474 -0.03(-0.20%)
Mar 28, 2007 14.13 14.16 13.98 14.13 392,480 -0.02(-0.14%)
Mar 27, 2007 14.24 14.29 14.08 14.15 797,194 -0.16(-1.09%)
Mar 26, 2007 14.34 14.38 14.16 14.30 436,034 -0.02(-0.14%)
Mar 23, 2007 14.36 14.40 14.32 14.32 337,669 -0.06(-0.43%)
Mar 22, 2007 14.46 14.51 14.25 14.39 672,158 -0.02(-0.17%)
Mar 21, 2007 14.28 14.45 14.15 14.41 497,696 +0.15(+1.03%)
Mar 20, 2007 14.14 14.30 14.14 14.26 519,717 +0.12(+0.84%)
Mar 19, 2007 14.18 14.26 14.10 14.14 481,057 +0.04(+0.32%)
Mar 16, 2007 14.11 14.16 14.01 14.10 893,846 +0.02(+0.15%)
Mar 15, 2007 13.94 14.08 13.85 14.08 946,209 +0.14(+1.00%)
Mar 14, 2007 13.95 14.00 13.65 13.94 1,310,795 +0.01(+0.06%)
Mar 13, 2007 14.01 14.08 13.89 13.93 1,762,979 -0.08(-0.55%)
Mar 12, 2007 13.83 14.03 13.76 14.01 539,782 +0.21(+1.51%)
Mar 09, 2007 13.77 13.83 13.62 13.80 592,390 +0.11(+0.81%)
Mar 08, 2007 13.68 13.79 13.63 13.69 643,774 +0.11(+0.81%)
Mar 07, 2007 13.57 13.65 13.43 13.58 481,057 +0.00(+0.03%)
Mar 06, 2007 13.29 13.61 13.28 13.58 733,820 +0.31(+2.37%)
Mar 05, 2007 13.28 13.56 13.22 13.26 1,196,772 -0.32(-2.35%)
Mar 02, 2007 13.85 13.91 13.56 13.58 718,160 -0.34(-2.47%)
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.