AMETEK Solidstate Controls (NY: AME )

137.39 USD -1.45 (-1.04%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.49 43.52 42.84 42.92 1,185,233 -0.56(-1.29%)
Aug 29, 2013 43.32 43.66 43.32 43.48 843,982 +0.03(+0.07%)
Aug 28, 2013 43.28 43.61 43.10 43.45 537,180 +0.18(+0.42%)
Aug 27, 2013 44.13 44.15 43.27 43.27 995,867 -1.10(-2.48%)
Aug 26, 2013 44.39 44.66 44.22 44.37 591,817 +0.12(+0.27%)
Aug 23, 2013 44.38 44.45 44.11 44.25 883,151 +0.02(+0.05%)
Aug 22, 2013 43.95 44.33 43.77 44.23 457,100 +0.45(+1.03%)
Aug 21, 2013 43.93 44.24 43.74 43.78 795,943 -0.35(-0.79%)
Aug 20, 2013 43.85 44.29 43.64 44.13 776,318 +0.34(+0.78%)
Aug 19, 2013 43.46 44.04 43.44 43.79 1,029,692 +0.36(+0.83%)
Aug 16, 2013 43.70 44.14 43.31 43.43 1,671,440 -0.27(-0.62%)
Aug 15, 2013 44.59 44.60 43.60 43.70 1,451,520 -1.28(-2.85%)
Aug 14, 2013 45.76 45.83 44.96 44.98 953,440 -0.75(-1.64%)
Aug 13, 2013 45.90 45.90 45.42 45.73 522,096 -0.03(-0.07%)
Aug 12, 2013 45.17 46.04 45.17 45.76 575,793 +0.34(+0.75%)
Aug 09, 2013 45.76 45.91 45.34 45.42 995,800 -0.32(-0.70%)
Aug 08, 2013 45.50 46.01 45.35 45.74 725,636 +0.19(+0.42%)
Aug 07, 2013 45.64 46.38 43.87 45.55 2,996,797 -1.60(-3.39%)
Aug 06, 2013 47.65 47.97 46.99 47.15 1,717,891 -0.65(-1.36%)
Aug 05, 2013 47.60 48.01 47.54 47.80 981,240 +0.02(+0.04%)
Aug 02, 2013 47.38 47.84 47.28 47.78 880,397 +0.08(+0.17%)
Aug 01, 2013 46.74 47.85 46.71 47.70 1,962,128 +1.42(+3.07%)
Jul 31, 2013 46.19 46.77 46.19 46.28 1,101,647 +0.23(+0.50%)
Jul 30, 2013 45.96 46.17 45.75 46.05 526,808 +0.32(+0.70%)
Jul 29, 2013 45.68 45.96 45.54 45.73 598,323 -0.03(-0.07%)
Jul 26, 2013 45.38 46.00 45.38 45.76 1,128,015 +0.12(+0.26%)
Jul 25, 2013 45.67 45.82 45.49 45.64 830,066 -0.14(-0.31%)
Jul 24, 2013 46.19 46.28 45.60 45.78 498,079 -0.16(-0.35%)
Jul 23, 2013 46.14 46.27 45.91 45.94 625,516 -0.11(-0.24%)
Jul 22, 2013 45.95 46.32 45.81 46.05 552,069 +0.24(+0.52%)
Jul 19, 2013 45.73 45.95 45.61 45.81 469,436 +0.06(+0.13%)
Jul 18, 2013 45.35 45.78 45.33 45.75 482,196 +0.43(+0.95%)
Jul 17, 2013 45.34 45.59 45.19 45.32 623,409 +0.19(+0.42%)
Jul 16, 2013 45.49 45.55 45.02 45.13 640,898 -0.28(-0.62%)
Jul 15, 2013 45.30 45.56 45.19 45.41 729,539 +0.08(+0.18%)
Jul 12, 2013 44.94 45.36 44.75 45.33 733,318 +0.42(+0.94%)
Jul 11, 2013 44.85 45.15 44.72 44.91 1,185,208 +0.37(+0.83%)
Jul 10, 2013 44.46 44.80 44.28 44.54 927,904 +0.00(+0.00%)
Jul 09, 2013 44.50 44.64 44.30 44.54 814,702 +0.31(+0.70%)
Jul 08, 2013 44.32 44.61 44.10 44.23 910,020 +0.08(+0.18%)
Jul 05, 2013 43.65 44.17 43.60 44.15 878,872 +0.70(+1.61%)
Jul 03, 2013 43.13 43.67 43.00 43.45 761,186 +0.19(+0.44%)
Jul 02, 2013 43.24 43.91 43.17 43.26 1,774,724 +0.04(+0.09%)
Jul 01, 2013 42.44 43.46 42.44 43.22 1,449,675 +0.92(+2.17%)
Jun 28, 2013 42.00 42.49 41.70 42.30 1,933,696 +0.30(+0.71%)
Jun 27, 2013 41.44 42.05 41.33 42.00 709,312 +0.93(+2.26%)
Jun 26, 2013 41.18 41.36 40.94 41.07 1,204,445 +0.19(+0.46%)
Jun 25, 2013 40.74 41.08 40.39 40.88 1,126,836 +0.46(+1.14%)
Jun 24, 2013 39.81 40.72 39.51 40.42 1,427,755 +0.04(+0.10%)
Jun 21, 2013 40.70 40.87 40.07 40.38 1,243,238 -0.28(-0.69%)
Jun 20, 2013 41.44 41.44 40.62 40.66 758,046 -1.17(-2.80%)
Jun 19, 2013 42.25 42.65 41.82 41.83 956,230 -0.53(-1.25%)
Jun 18, 2013 41.99 42.45 41.83 42.36 1,347,581 +0.46(+1.10%)
Jun 17, 2013 43.21 43.21 41.68 41.90 1,895,145 -0.86(-2.01%)
Jun 14, 2013 42.60 42.78 42.24 42.76 1,042,263 +0.03(+0.07%)
Jun 13, 2013 42.25 42.85 41.97 42.73 975,588 +0.51(+1.21%)
Jun 12, 2013 42.77 42.89 42.19 42.22 841,328 -0.32(-0.75%)
Jun 11, 2013 42.17 42.86 41.99 42.54 1,171,549 -0.39(-0.91%)
Jun 10, 2013 43.20 43.32 42.66 42.93 677,976 -0.17(-0.39%)
Jun 07, 2013 42.80 43.26 42.61 43.10 661,177 +0.56(+1.32%)
Jun 06, 2013 42.59 42.99 42.26 42.54 1,418,900 -0.13(-0.30%)
Jun 05, 2013 42.82 43.15 42.40 42.67 2,091,920 -0.30(-0.70%)
Jun 04, 2013 43.30 43.60 42.84 42.97 1,177,208 -0.37(-0.85%)
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.