AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.67 20.98 20.53 20.97 1,394,615 +0.29(+1.42%)
May 29, 2008 20.68 20.79 20.42 20.67 1,788,028 +0.00(+0.00%)
May 28, 2008 20.15 20.68 20.12 20.67 2,142,373 +0.54(+2.68%)
May 27, 2008 20.14 20.19 19.85 20.13 1,699,879 +0.04(+0.18%)
May 26, 2008 20.22 20.27 19.96 20.09 0 +0.00(+0.00%)
May 23, 2008 20.22 20.27 19.96 20.09 1,264,091 -0.23(-1.15%)
May 22, 2008 20.16 20.38 20.09 20.33 1,065,461 +0.17(+0.83%)
May 21, 2008 20.35 20.54 20.07 20.16 1,279,736 -0.19(-0.94%)
May 20, 2008 20.72 20.77 20.12 20.35 2,537,319 -0.48(-2.30%)
May 19, 2008 21.62 21.62 20.68 20.83 2,588,892 -0.82(-3.79%)
May 16, 2008 21.62 21.71 21.33 21.65 1,843,464 +0.12(+0.57%)
May 15, 2008 20.90 21.53 20.90 21.53 2,085,446 +0.69(+3.31%)
May 14, 2008 20.72 21.05 20.72 20.84 1,430,036 +0.15(+0.71%)
May 13, 2008 20.60 20.69 20.33 20.69 1,259,860 +0.16(+0.80%)
May 12, 2008 20.15 20.53 20.09 20.53 905,214 +0.44(+2.18%)
May 09, 2008 20.14 20.22 19.89 20.09 541,424 -0.15(-0.73%)
May 08, 2008 20.05 20.26 19.98 20.24 950,995 +0.24(+1.21%)
May 07, 2008 20.51 20.59 19.94 20.00 1,077,741 -0.52(-2.55%)
May 06, 2008 20.12 20.66 19.90 20.52 1,835,142 +0.43(+2.14%)
May 05, 2008 19.87 20.15 19.87 20.09 895,608 +0.09(+0.47%)
May 02, 2008 20.43 20.43 19.90 20.00 1,205,067 -0.25(-1.25%)
May 01, 2008 19.83 20.26 19.80 20.25 1,165,465 +0.42(+2.12%)
Apr 30, 2008 20.01 20.13 19.77 19.83 2,087,722 -0.10(-0.49%)
Apr 29, 2008 20.13 20.18 19.89 19.93 770,530 -0.20(-0.99%)
Apr 28, 2008 20.15 20.33 20.09 20.13 1,519,945 +0.09(+0.43%)
Apr 25, 2008 19.90 20.08 19.74 20.04 1,261,840 +0.16(+0.82%)
Apr 24, 2008 19.80 20.01 19.62 19.88 1,176,050 +0.06(+0.29%)
Apr 23, 2008 19.99 20.09 19.80 19.82 1,356,632 -0.11(-0.57%)
Apr 22, 2008 19.89 20.38 19.80 19.94 2,132,615 -0.38(-1.85%)
Apr 21, 2008 19.71 20.75 19.71 20.31 4,265,646 +1.14(+5.93%)
Apr 18, 2008 18.84 19.34 18.80 19.18 1,566,257 +0.65(+3.51%)
Apr 17, 2008 18.71 18.77 18.43 18.53 648,632 -0.23(-1.22%)
Apr 16, 2008 18.33 18.80 18.29 18.75 883,584 +0.59(+3.26%)
Apr 15, 2008 18.24 18.24 17.97 18.16 1,086,257 +0.07(+0.36%)
Apr 14, 2008 17.91 18.20 17.90 18.10 1,279,186 +0.15(+0.82%)
Apr 11, 2008 18.13 18.14 17.90 17.95 1,297,337 -0.34(-1.83%)
Apr 10, 2008 18.19 18.37 18.01 18.28 1,220,725 +0.13(+0.74%)
Apr 09, 2008 18.39 18.43 18.02 18.15 929,375 -0.26(-1.40%)
Apr 08, 2008 18.18 18.44 18.07 18.41 635,455 +0.07(+0.36%)
Apr 07, 2008 18.43 18.68 18.33 18.34 797,439 -0.09(-0.49%)
Apr 04, 2008 18.63 18.63 18.17 18.43 1,173,035 -0.20(-1.10%)
Apr 03, 2008 18.54 18.66 18.43 18.64 1,001,753 +0.00(+0.02%)
Apr 02, 2008 18.55 18.81 18.40 18.63 1,212,675 +0.13(+0.68%)
Apr 01, 2008 18.12 18.53 17.96 18.51 1,038,457 +0.56(+3.12%)
Mar 31, 2008 17.68 17.96 17.47 17.95 1,514,620 +0.33(+1.88%)
Mar 28, 2008 17.60 17.84 17.55 17.61 1,056,928 +0.05(+0.28%)
Mar 27, 2008 17.87 17.87 17.48 17.57 1,268,708 -0.26(-1.47%)
Mar 26, 2008 17.95 17.95 17.67 17.83 780,311 -0.17(-0.93%)
Mar 25, 2008 17.79 18.07 17.66 17.99 1,115,534 +0.24(+1.36%)
Mar 24, 2008 17.34 17.99 17.31 17.75 1,050,691 +0.45(+2.60%)
Mar 21, 2008 17.10 17.31 16.92 17.30 1,319,643 +0.00(+0.00%)
Mar 20, 2008 17.10 17.31 16.92 17.30 1,319,643 +0.17(+0.98%)
Mar 19, 2008 17.70 17.77 17.14 17.14 1,599,772 -0.37(-2.10%)
Mar 18, 2008 17.21 17.57 17.01 17.50 1,454,672 +0.61(+3.60%)
Mar 17, 2008 16.94 17.04 16.62 16.89 2,395,987 -0.24(-1.41%)
Mar 14, 2008 17.64 17.72 16.98 17.14 1,523,918 -0.33(-1.89%)
Mar 13, 2008 17.09 17.57 16.96 17.47 1,148,845 +0.13(+0.75%)
Mar 12, 2008 17.40 17.68 17.32 17.34 1,285,837 +0.01(+0.05%)
Mar 11, 2008 17.15 17.36 16.85 17.33 1,518,535 +0.53(+3.16%)
Mar 10, 2008 17.04 17.12 16.76 16.80 1,529,732 -0.25(-1.49%)
Mar 07, 2008 17.16 17.33 16.98 17.05 1,127,523 -0.28(-1.60%)
Mar 06, 2008 17.47 17.67 17.33 17.33 1,318,069 -0.20(-1.12%)
Mar 05, 2008 17.49 17.87 17.44 17.52 1,228,824 +0.07(+0.42%)
Mar 04, 2008 17.70 17.73 17.21 17.45 2,250,410 -0.34(-1.91%)
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.