AMETEK Solidstate Controls (NY: AME )

146.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.62 41.23 40.44 40.45 1,125,312 -0.33(-0.80%)
May 30, 2013 40.39 40.98 40.34 40.78 939,507 +0.52(+1.30%)
May 29, 2013 40.31 40.60 40.07 40.26 947,015 -0.42(-1.04%)
May 28, 2013 40.72 41.05 40.46 40.68 785,198 +0.43(+1.07%)
May 24, 2013 40.10 40.33 39.85 40.25 656,818 -0.17(-0.42%)
May 23, 2013 40.22 40.49 40.01 40.42 1,051,161 -0.14(-0.35%)
May 22, 2013 40.91 41.14 40.34 40.56 1,338,250 -0.40(-0.98%)
May 21, 2013 40.75 41.20 40.54 40.96 1,176,300 +0.18(+0.44%)
May 20, 2013 40.46 41.10 40.46 40.78 749,843 +0.13(+0.32%)
May 17, 2013 40.15 40.78 40.15 40.65 865,138 +0.60(+1.50%)
May 16, 2013 40.20 40.51 39.99 40.05 919,510 -0.20(-0.49%)
May 15, 2013 39.95 40.35 39.91 40.25 994,984 +1.06(+2.70%)
May 13, 2013 39.08 39.37 38.86 39.19 874,602 -0.04(-0.10%)
May 10, 2013 39.18 39.33 38.88 39.23 1,138,225 +0.05(+0.12%)
May 09, 2013 39.13 39.38 39.03 39.18 841,620 +0.05(+0.12%)
May 08, 2013 38.99 39.26 38.95 39.13 1,345,604 +0.52(+1.34%)
May 07, 2013 38.40 38.69 38.31 38.62 724,535 +0.32(+0.83%)
May 06, 2013 38.22 38.43 38.08 38.30 675,175 -0.02(-0.05%)
May 03, 2013 38.03 38.55 37.58 38.32 1,285,916 +0.74(+1.97%)
May 02, 2013 37.54 37.93 37.45 37.58 1,355,244 +0.24(+0.65%)
May 01, 2013 37.88 38.18 37.33 37.33 1,182,318 -0.83(-2.19%)
Apr 30, 2013 38.09 38.18 37.83 38.17 1,754,574 +0.15(+0.39%)
Apr 29, 2013 38.24 38.25 37.92 38.02 1,609,487 +0.01(+0.02%)
Apr 26, 2013 38.35 38.38 37.92 38.01 1,237,595 -0.38(-0.98%)
Apr 25, 2013 38.63 38.78 38.09 38.38 1,206,108 -0.20(-0.51%)
Apr 24, 2013 38.37 38.63 38.12 38.58 750,346 +0.31(+0.81%)
Apr 23, 2013 37.97 38.30 37.77 38.27 1,631,946 +0.46(+1.21%)
Apr 22, 2013 37.69 37.93 37.31 37.81 835,475 +0.12(+0.32%)
Apr 19, 2013 37.45 37.89 37.07 37.69 945,176 +0.28(+0.75%)
Apr 18, 2013 37.74 37.85 37.16 37.41 1,157,541 -0.34(-0.89%)
Apr 17, 2013 37.77 37.99 37.36 37.75 1,320,313 -0.40(-1.06%)
Apr 16, 2013 37.64 38.16 37.48 38.15 2,104,008 +0.88(+2.36%)
Apr 15, 2013 38.16 38.21 37.12 37.27 3,027,281 -1.12(-2.93%)
Apr 12, 2013 38.53 38.83 38.31 38.39 865,202 -0.22(-0.58%)
Apr 11, 2013 39.04 39.08 38.48 38.62 1,523,721 -0.52(-1.32%)
Apr 10, 2013 38.45 39.30 38.37 39.13 1,033,367 +0.91(+2.38%)
Apr 09, 2013 38.42 38.49 38.00 38.22 1,249,987 -0.13(-0.34%)
Apr 08, 2013 38.40 38.44 37.88 38.35 921,339 -0.07(-0.20%)
Apr 05, 2013 38.40 38.47 37.90 38.43 981,409 -0.42(-1.09%)
Apr 04, 2013 38.89 39.13 38.70 38.85 832,231 +0.04(+0.10%)
Apr 03, 2013 39.63 39.68 38.65 38.81 1,206,377 -0.75(-1.90%)
Apr 02, 2013 40.16 40.18 39.42 39.56 906,862 -0.34(-0.85%)
Apr 01, 2013 40.61 40.61 39.84 39.90 765,253 -0.75(-1.84%)
Mar 28, 2013 40.02 40.75 39.97 40.65 855,025 +0.52(+1.31%)
Mar 27, 2013 39.73 40.22 39.43 40.13 450,857 +0.10(+0.26%)
Mar 26, 2013 39.85 40.03 39.55 40.02 661,273 +0.28(+0.71%)
Mar 25, 2013 40.11 40.12 39.55 39.74 628,730 -0.34(-0.84%)
Mar 22, 2013 39.85 40.09 39.57 40.08 666,386 +0.42(+1.06%)
Mar 21, 2013 39.94 40.04 39.55 39.66 579,904 -0.52(-1.31%)
Mar 20, 2013 40.29 40.45 40.01 40.18 630,314 +0.09(+0.23%)
Mar 19, 2013 40.12 40.35 39.68 40.09 611,874 +0.14(+0.35%)
Mar 18, 2013 39.68 40.21 39.57 39.95 900,335 -0.19(-0.47%)
Mar 15, 2013 39.94 40.21 39.94 40.14 1,031,118 +0.03(+0.07%)
Mar 14, 2013 39.96 40.12 39.83 40.11 707,096 +0.21(+0.52%)
Mar 13, 2013 39.70 39.90 39.47 39.90 817,653 +0.22(+0.54%)
Mar 12, 2013 39.76 39.79 39.46 39.69 681,941 -0.05(-0.12%)
Mar 11, 2013 39.65 39.79 39.47 39.73 765,846 +0.02(+0.05%)
Mar 08, 2013 39.55 39.76 39.22 39.71 1,172,315 +0.35(+0.88%)
Mar 07, 2013 39.59 39.71 39.23 39.37 937,424 -0.15(-0.38%)
Mar 06, 2013 39.38 39.89 39.38 39.52 737,800 -0.01(-0.02%)
Mar 05, 2013 39.27 39.82 39.27 39.53 702,588 +0.49(+1.25%)
Mar 04, 2013 38.82 39.11 38.60 39.04 714,707 +0.20(+0.51%)
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.