AMETEK Solidstate Controls (NY: AME )

144.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.15 18.44 17.80 18.15 820,758 +0.05(+0.27%)
Jul 29, 2010 18.37 18.39 17.94 18.10 1,253,283 -0.16(-0.90%)
Jul 28, 2010 18.35 18.51 18.21 18.26 1,031,896 -0.09(-0.49%)
Jul 27, 2010 18.35 19.06 18.28 18.35 275 -0.55(-2.89%)
Jul 26, 2010 18.56 18.94 18.53 18.90 1,561,464 +0.35(+1.90%)
Jul 23, 2010 18.27 18.59 18.02 18.54 2,834,935 +0.28(+1.53%)
Jul 22, 2010 18.24 18.50 18.19 18.26 1,654,479 +0.23(+1.30%)
Jul 21, 2010 18.16 18.48 17.96 18.03 2,454,037 +0.51(+2.92%)
Jul 20, 2010 17.13 17.57 17.02 17.52 674,350 +0.19(+1.09%)
Jul 19, 2010 17.22 17.37 17.05 17.33 397,819 +0.18(+1.08%)
Jul 16, 2010 17.15 17.60 17.12 17.15 817,072 -0.51(-2.90%)
Jul 15, 2010 17.74 17.76 17.42 17.66 848,790 -0.11(-0.65%)
Jul 14, 2010 17.67 17.83 17.62 17.77 849,952 +0.04(+0.23%)
Jul 13, 2010 17.54 17.76 17.38 17.73 1,213,052 +0.48(+2.77%)
Jul 12, 2010 17.38 17.42 17.19 17.25 887,493 -0.16(-0.91%)
Jul 09, 2010 17.41 17.41 17.17 17.41 881,709 +0.26(+1.53%)
Jul 08, 2010 17.11 17.25 17.01 17.15 8,538 +0.18(+1.04%)
Jul 07, 2010 16.62 16.97 16.59 16.97 2,224,511 +0.43(+2.58%)
Jul 06, 2010 16.81 16.96 16.42 16.55 7,633 -0.06(-0.37%)
Jul 02, 2010 16.61 16.70 16.49 16.61 1,345,732 +0.17(+1.05%)
Jul 01, 2010 16.46 16.53 16.27 16.44 2,396,558 -0.02(-0.12%)
Jun 30, 2010 16.58 16.72 16.41 16.46 807 -0.14(-0.84%)
Jun 29, 2010 16.81 16.82 16.48 16.60 1,591,535 -0.33(-1.94%)
Jun 25, 2010 16.92 17.04 16.75 16.92 1,328,715 +0.09(+0.54%)
Jun 24, 2010 16.99 17.06 16.81 16.83 804,622 -0.27(-1.58%)
Jun 23, 2010 17.12 17.22 16.90 17.10 626,037 -0.03(-0.17%)
Jun 22, 2010 17.38 17.56 17.13 17.13 963,768 -0.25(-1.41%)
Jun 21, 2010 17.57 17.70 17.30 17.38 479,578 -0.03(-0.19%)
Jun 18, 2010 17.41 17.50 17.32 17.41 1,512,160 +0.05(+0.26%)
Jun 17, 2010 17.51 17.54 17.22 17.37 747,951 -0.01(-0.07%)
Jun 16, 2010 17.20 17.52 17.20 17.38 1,561,800 +0.04(+0.21%)
Jun 15, 2010 17.25 17.35 17.17 17.34 2,160,894 +0.25(+1.46%)
Jun 14, 2010 17.06 17.23 17.04 17.09 1,400,671 +0.15(+0.87%)
Jun 11, 2010 16.58 17.00 16.54 16.94 936,302 +0.19(+1.15%)
Jun 10, 2010 16.63 16.79 16.58 16.75 875,918 +0.41(+2.53%)
Jun 09, 2010 16.32 16.72 16.27 16.34 1,063,868 +0.07(+0.45%)
Jun 08, 2010 16.17 16.34 16.00 16.27 1,428,571 +0.09(+0.56%)
Jun 07, 2010 16.49 16.49 16.15 16.18 1,405,021 -0.27(-1.62%)
Jun 04, 2010 16.44 16.93 16.40 16.44 2,217,479 -0.72(-4.17%)
Jun 03, 2010 16.92 17.20 16.91 17.16 1,232,456 +0.16(+0.94%)
Jun 02, 2010 16.51 17.01 16.51 17.00 1,243,770 +0.54(+3.28%)
Jun 01, 2010 16.57 16.88 16.46 16.46 921,194 -0.16(-0.96%)
May 28, 2010 16.62 16.91 16.55 16.62 1,108,281 -0.34(-1.98%)
May 27, 2010 16.68 16.95 16.57 16.95 1,127,744 +0.55(+3.37%)
May 26, 2010 16.59 16.80 16.35 16.40 1,636,602 -0.15(-0.89%)
May 25, 2010 16.26 16.58 15.94 16.55 1,853,783 -0.03(-0.20%)
May 24, 2010 16.60 16.80 16.56 16.58 1,123,837 -0.03(-0.17%)
May 21, 2010 16.41 16.76 16.41 16.61 2,300,339 -0.07(-0.39%)
May 20, 2010 16.57 16.92 16.52 16.67 2,458,134 -0.31(-1.81%)
May 19, 2010 17.29 17.36 16.80 16.98 1,418,979 -0.42(-2.42%)
May 18, 2010 17.82 17.83 17.36 17.40 1,030,723 -0.25(-1.39%)
May 17, 2010 17.70 17.78 17.39 17.65 2,299,879 +0.02(+0.09%)
May 14, 2010 17.63 17.67 17.33 17.63 2,075,835 -0.11(-0.65%)
May 13, 2010 17.75 17.88 17.69 17.75 770,999 -0.05(-0.25%)
May 12, 2010 17.51 17.80 17.42 17.79 999,606 +0.34(+1.92%)
May 11, 2010 17.40 17.56 17.35 17.46 1,518,247 +0.03(+0.16%)
May 10, 2010 17.31 17.44 17.27 17.43 1,733,070 +0.97(+5.87%)
May 07, 2010 16.63 16.99 16.39 16.46 2,926,704 -0.20(-1.20%)
May 06, 2010 17.10 17.26 15.55 16.66 2,266,446 -0.70(-4.05%)
May 05, 2010 17.35 17.44 17.15 17.37 1,285,994 -0.23(-1.33%)
May 04, 2010 17.86 17.89 17.46 17.60 1,298,303 -0.43(-2.36%)
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.