AMETEK Solidstate Controls (NY: AME )

130.60 USD -1.78 (-1.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.68 20.00 19.30 19.68 756,945 +0.05(+0.27%)
Jul 29, 2010 19.92 19.94 19.45 19.62 1,155,840 -0.18(-0.90%)
Jul 28, 2010 19.89 20.08 19.75 19.80 951,666 -0.10(-0.49%)
Jul 27, 2010 19.90 20.66 19.82 19.90 253 -0.59(-2.89%)
Jul 26, 2010 20.12 20.54 20.09 20.49 1,440,060 +0.38(+1.90%)
Jul 23, 2010 19.81 20.16 19.54 20.11 2,614,519 +0.30(+1.53%)
Jul 22, 2010 19.77 20.06 19.72 19.80 1,525,843 +0.25(+1.30%)
Jul 21, 2010 19.69 20.04 19.48 19.55 2,263,236 +0.56(+2.92%)
Jul 20, 2010 18.57 19.05 18.46 19.00 621,919 +0.20(+1.09%)
Jul 19, 2010 18.67 18.84 18.48 18.79 366,889 +0.20(+1.08%)
Jul 16, 2010 18.59 19.08 18.56 18.59 753,544 -0.56(-2.90%)
Jul 15, 2010 19.23 19.26 18.89 19.15 782,797 -0.12(-0.65%)
Jul 14, 2010 19.16 19.33 19.10 19.27 783,868 +0.04(+0.23%)
Jul 13, 2010 19.02 19.25 18.85 19.23 1,118,737 +0.52(+2.77%)
Jul 12, 2010 18.84 18.89 18.64 18.71 818,491 -0.17(-0.91%)
Jul 09, 2010 18.88 18.88 18.61 18.88 813,156 +0.28(+1.53%)
Jul 08, 2010 18.55 18.71 18.45 18.60 7,875 +0.19(+1.04%)
Jul 07, 2010 18.02 18.40 17.99 18.40 2,051,556 +0.46(+2.58%)
Jul 06, 2010 18.23 18.39 17.81 17.94 7,039 -0.07(-0.37%)
Jul 02, 2010 18.01 18.11 17.88 18.01 1,241,101 +0.19(+1.05%)
Jul 01, 2010 17.84 17.93 17.64 17.82 2,210,226 -0.02(-0.12%)
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 1,467,793 -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(-1.42%)
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 18.83 689,797 -0.01(-0.07%)
Jun 16, 2010 18.65 19.00 18.65 18.84 1,440,370 +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 18.19 806,644 +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 1,145,404 +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 1,507,168 -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 1,034,956 -0.03(-0.17%)
May 21, 2010 17.82 18.20 17.82 18.04 2,118,412 -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 1,306,756 -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 2,117,989 +0.02(+0.09%)
May 14, 2010 19.15 19.19 18.82 19.15 1,911,664 -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 1,596,007 +1.05(+5.87%)
May 07, 2010 18.06 18.45 17.80 17.88 2,695,240 -0.22(-1.20%)
May 06, 2010 18.57 18.75 16.89 18.09 2,087,200 -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 1,195,624 -0.46(-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.