AMETEK Solidstate Controls (NY: AME )

115.44 -1.27 (-1.08%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.53 33.97 33.31 33.81 2,325,589 +0.21(+0.64%)
May 30, 2012 33.05 33.70 32.91 33.59 1,648,288 +0.03(+0.08%)
May 29, 2012 33.17 33.65 33.15 33.57 1,124,980 +0.75(+2.30%)
May 25, 2012 33.07 33.09 32.70 32.81 564,799 -0.29(-0.89%)
May 24, 2012 33.07 33.20 32.70 33.11 873,384 +0.04(+0.12%)
May 23, 2012 32.47 33.09 32.13 33.07 1,035,865 +0.28(+0.85%)
May 22, 2012 32.66 33.04 32.50 32.79 1,414,612 +0.13(+0.39%)
May 21, 2012 32.39 32.79 32.17 32.66 1,689,912 +0.46(+1.43%)
May 18, 2012 32.21 32.63 32.01 32.20 1,963,066 +0.08(+0.25%)
May 17, 2012 32.92 32.92 32.06 32.12 1,920,127 -0.83(-2.53%)
May 16, 2012 33.16 33.39 32.91 32.95 1,129,437 -0.04(-0.12%)
May 15, 2012 33.22 33.38 32.85 32.99 1,022,283 -0.18(-0.54%)
May 14, 2012 33.20 33.52 32.87 33.17 613,491 -0.35(-1.03%)
May 11, 2012 33.14 33.81 33.14 33.52 720,927 +0.07(+0.20%)
May 10, 2012 33.70 33.86 33.28 33.45 825,415 +0.01(+0.04%)
May 09, 2012 33.53 33.66 33.13 33.44 808,882 -0.48(-1.42%)
May 08, 2012 33.13 33.95 32.87 33.92 1,586,920 +0.56(+1.68%)
May 07, 2012 33.30 33.44 33.19 33.36 1,322,982 -0.07(-0.20%)
May 04, 2012 33.53 33.53 32.96 33.43 1,163,316 -0.26(-0.77%)
May 03, 2012 34.04 34.09 33.55 33.69 912,145 -0.40(-1.17%)
May 02, 2012 33.69 34.12 33.55 34.09 1,027,798 +0.04(+0.12%)
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.