AMETEK Solidstate Controls (NY: AME )

116.84 -1.64 (-1.39%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.98 18.12 17.79 17.84 744 -0.15(-0.84%)
Jun 29, 2010 18.22 18.24 17.87 18.00 1,467,794 -0.36(-1.94%)
Jun 25, 2010 18.35 18.48 18.16 18.35 1,225,408 +0.10(+0.54%)
Jun 24, 2010 18.42 18.50 18.23 18.25 742,063 -0.29(-1.58%)
Jun 23, 2010 18.56 18.68 18.33 18.55 577,363 -0.03(-0.17%)
Jun 22, 2010 18.84 19.04 18.58 18.58 888,835 -0.27(-1.41%)
Jun 21, 2010 19.05 19.20 18.76 18.84 442,291 -0.04(-0.19%)
Jun 18, 2010 18.88 18.97 18.78 18.88 1,394,590 +0.05(+0.26%)
Jun 17, 2010 18.99 19.02 18.67 18.83 689,798 -0.01(-0.07%)
Jun 16, 2010 18.65 19.00 18.65 18.84 1,440,371 +0.04(+0.21%)
Jun 15, 2010 18.70 18.81 18.62 18.80 1,992,885 +0.27(+1.46%)
Jun 14, 2010 18.49 18.69 18.47 18.53 1,291,770 +0.13(+0.72%)
Jun 11, 2010 18.00 18.46 17.96 18.40 862,254 +0.21(+1.15%)
Jun 10, 2010 18.06 18.24 18.01 18.19 806,645 +0.45(+2.53%)
Jun 09, 2010 17.72 18.15 17.67 17.74 979,731 +0.08(+0.45%)
Jun 08, 2010 17.56 17.74 17.38 17.66 1,315,590 +0.10(+0.56%)
Jun 07, 2010 17.91 17.91 17.54 17.56 1,293,903 -0.29(-1.62%)
Jun 04, 2010 17.85 18.38 17.81 17.85 2,042,106 -0.78(-4.17%)
Jun 03, 2010 18.38 18.68 18.36 18.63 1,134,985 +0.17(+0.94%)
Jun 02, 2010 17.93 18.47 17.93 18.46 1,145,405 +0.59(+3.28%)
Jun 01, 2010 17.99 18.33 17.87 17.87 848,340 -0.17(-0.96%)
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 1,507,169 -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 1,034,957 -0.03(-0.17%)
May 21, 2010 17.82 18.20 17.82 18.04 2,118,413 -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 1,306,757 -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 2,117,990 +0.02(+0.09%)
May 14, 2010 19.15 19.19 18.82 19.15 1,911,665 -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 1,596,008 +1.05(+5.87%)
May 07, 2010 18.06 18.45 17.80 17.88 2,695,241 -0.22(-1.20%)
May 06, 2010 18.57 18.75 16.89 18.09 2,087,201 -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 1,195,625 -0.46(-2.36%)
May 03, 2010 19.37 19.59 19.36 19.57 781,922 +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 19.59 863,786 +0.22(+1.12%)
Apr 28, 2010 19.72 19.72 19.30 19.37 1,141,130 +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 1,013,960 -0.12(-0.64%)
Apr 23, 2010 19.12 19.43 19.04 19.35 925,103 +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 18.92 844,877 +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 18.71 753,437 -0.06(-0.33%)
Apr 06, 2010 18.60 18.81 18.57 18.77 586,424 +0.09(+0.48%)
Apr 05, 2010 18.60 18.77 18.57 18.68 602,039 +0.08(+0.41%)
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.