AMETEK Solidstate Controls (NY: AME )

127.76 USD -2.38 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.73 30.12 29.55 29.93 1,648,566 +0.27(+0.90%)
Jun 29, 2011 29.17 29.68 28.77 29.67 1,268,703 +0.65(+2.23%)
Jun 28, 2011 28.33 29.09 28.21 29.02 729,774 +0.78(+2.76%)
Jun 27, 2011 28.18 28.43 27.80 28.24 951,819 -0.11(-0.38%)
Jun 24, 2011 28.74 28.85 28.29 28.35 852,994 -0.33(-1.16%)
Jun 23, 2011 28.09 28.75 27.65 28.68 1,324,261 +0.18(+0.63%)
Jun 22, 2011 28.21 28.80 28.18 28.50 1,108,003 +0.17(+0.61%)
Jun 21, 2011 27.73 28.51 27.60 28.33 911,679 +0.81(+2.96%)
Jun 20, 2011 27.47 27.55 27.40 27.51 890,389 +0.25(+0.90%)
Jun 17, 2011 27.57 27.72 27.20 27.27 1,573,824 -0.05(-0.20%)
Jun 16, 2011 27.67 27.76 27.03 27.32 1,149,315 -0.35(-1.28%)
Jun 15, 2011 27.61 27.84 27.52 27.67 1,134,523 -0.23(-0.81%)
Jun 14, 2011 27.72 28.03 27.65 27.90 746,112 +0.46(+1.68%)
Jun 13, 2011 27.68 27.85 27.40 27.44 1,027,249 -0.26(-0.94%)
Jun 10, 2011 27.90 27.92 27.55 27.70 776,806 -0.34(-1.21%)
Jun 09, 2011 27.91 28.15 27.69 28.04 727,606 +0.18(+0.65%)
Jun 08, 2011 28.15 28.15 27.81 27.86 810,474 -0.42(-1.49%)
Jun 07, 2011 28.13 28.55 27.96 28.28 1,309,696 +0.35(+1.27%)
Jun 06, 2011 28.09 28.29 27.86 27.93 1,046,158 -0.29(-1.04%)
Jun 03, 2011 27.87 28.57 27.83 28.22 1,565,760 +0.89(+3.24%)
May 24, 2011 28.05 28.15 27.27 27.33 1,230,276 -0.65(-2.33%)
May 23, 2011 27.95 28.08 27.56 27.99 691,675 -0.42(-1.48%)
May 20, 2011 28.69 28.74 28.25 28.41 518,364 -0.33(-1.16%)
May 19, 2011 28.80 29.11 28.59 28.74 613,084 +0.04(+0.14%)
May 18, 2011 28.03 28.76 27.93 28.70 693,793 +0.59(+2.09%)
May 17, 2011 28.39 28.43 27.86 28.11 1,229,389 -0.47(-1.66%)
May 16, 2011 28.87 29.14 28.56 28.59 1,177,729 -0.46(-1.58%)
May 13, 2011 29.37 29.57 28.94 29.05 795,876 -0.35(-1.18%)
May 12, 2011 29.27 29.55 28.89 29.39 996,535 +0.03(+0.11%)
May 11, 2011 30.00 30.17 29.21 29.36 980,400 -0.60(-2.00%)
May 10, 2011 29.85 30.09 29.74 29.96 2,400,223 +0.14(+0.47%)
May 09, 2011 29.59 30.00 29.59 29.82 852,597 +0.07(+0.25%)
May 06, 2011 29.72 29.92 29.63 29.75 1,170,504 +0.41(+1.41%)
May 05, 2011 29.26 29.85 29.16 29.33 935,455 -0.16(-0.54%)
May 04, 2011 29.85 29.92 29.12 29.49 1,104,792 -0.33(-1.12%)
May 03, 2011 30.25 30.36 29.69 29.83 1,003,818 -0.54(-1.78%)
May 02, 2011 30.37 30.42 30.31 30.37 967,179 -0.33(-1.06%)
Apr 29, 2011 30.76 30.93 30.60 30.69 1,363,300 +0.07(+0.22%)
Apr 28, 2011 30.84 31.08 30.23 30.63 968,671 -0.55(-1.75%)
Apr 27, 2011 31.21 31.33 30.83 31.17 1,804,699 -0.01(-0.02%)
Apr 26, 2011 31.00 31.33 30.91 31.18 995,529 +0.39(+1.28%)
Apr 25, 2011 30.78 30.88 30.73 30.79 1,148,497 -0.03(-0.09%)
Apr 21, 2011 30.57 30.89 30.43 30.81 640,188 +0.42(+1.38%)
Apr 20, 2011 30.06 30.44 29.93 30.39 1,078,458 +0.77(+2.59%)
Apr 19, 2011 29.46 29.65 29.11 29.63 1,281,816 +0.25(+0.86%)
Apr 18, 2011 29.62 30.03 29.08 29.37 1,174,050 -0.49(-1.63%)
Apr 15, 2011 29.80 30.17 29.23 29.86 5,016,304 +1.63(+5.79%)
Apr 14, 2011 28.29 28.35 28.01 28.23 923,910 -0.31(-1.10%)
Apr 13, 2011 28.32 28.64 28.29 28.54 675,214 +0.32(+1.13%)
Apr 12, 2011 28.39 28.39 28.02 28.22 603,526 -0.34(-1.19%)
Apr 11, 2011 28.92 29.04 28.41 28.56 709,257 -0.36(-1.24%)
Apr 08, 2011 29.54 29.58 28.71 28.92 692,733 -0.47(-1.59%)
Apr 07, 2011 29.70 29.78 29.12 29.39 928,357 -0.36(-1.21%)
Apr 06, 2011 29.67 29.86 29.35 29.75 691,864 +0.25(+0.86%)
Apr 05, 2011 29.69 29.77 29.47 29.49 649,935 -0.25(-0.85%)
Apr 04, 2011 29.74 29.77 29.42 29.75 610,659 +0.00(+0.00%)
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.