AMETEK Solidstate Controls (NY: AME )

139.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.98 26.08 25.26 25.32 1,328,290 -0.61(-2.33%)
May 23, 2011 25.89 26.01 25.53 25.92 746,780 -0.39(-1.48%)
May 20, 2011 26.57 26.62 26.17 26.31 559,661 -0.31(-1.16%)
May 19, 2011 26.67 26.96 26.48 26.62 661,928 +0.04(+0.14%)
May 18, 2011 25.96 26.64 25.87 26.58 749,067 +0.54(+2.09%)
May 17, 2011 26.29 26.34 25.80 26.04 1,327,333 -0.44(-1.66%)
May 16, 2011 26.74 26.99 26.45 26.48 1,271,558 -0.43(-1.58%)
May 13, 2011 27.21 27.38 26.80 26.90 859,282 -0.32(-1.18%)
May 12, 2011 27.11 27.37 26.76 27.22 1,075,928 +0.03(+0.11%)
May 11, 2011 27.79 27.94 27.05 27.19 1,058,507 -0.56(-2.00%)
May 10, 2011 27.65 27.87 27.55 27.75 2,591,447 +0.13(+0.47%)
May 09, 2011 27.40 27.79 27.40 27.62 920,522 +0.07(+0.25%)
May 06, 2011 27.53 27.71 27.44 27.55 1,263,756 +0.38(+1.41%)
May 05, 2011 27.10 27.64 27.01 27.17 1,009,982 -0.15(-0.54%)
May 04, 2011 27.65 27.71 26.97 27.32 1,192,809 -0.31(-1.12%)
May 03, 2011 28.02 28.12 27.50 27.63 1,083,791 -0.50(-1.78%)
May 02, 2011 28.13 28.18 28.08 28.13 1,044,233 -0.30(-1.06%)
Apr 29, 2011 28.49 28.65 28.34 28.43 1,471,913 +0.06(+0.22%)
Apr 28, 2011 28.56 28.79 28.00 28.37 1,045,844 -0.51(-1.75%)
Apr 27, 2011 28.90 29.02 28.55 28.87 1,948,478 -0.01(-0.02%)
Apr 26, 2011 28.71 29.02 28.63 28.88 1,074,841 +0.36(+1.28%)
Apr 25, 2011 28.51 28.60 28.46 28.51 1,239,997 -0.02(-0.09%)
Apr 21, 2011 28.31 28.61 28.19 28.54 691,191 +0.39(+1.38%)
Apr 20, 2011 27.84 28.20 27.72 28.15 1,164,377 +0.71(+2.59%)
Apr 19, 2011 27.29 27.47 26.97 27.44 1,383,937 +0.23(+0.86%)
Apr 18, 2011 27.43 27.82 26.93 27.21 1,267,585 -0.45(-1.63%)
Apr 15, 2011 27.60 27.95 27.07 27.66 5,415,948 +1.51(+5.79%)
Apr 14, 2011 26.21 26.26 25.95 26.14 997,517 -0.29(-1.10%)
Apr 13, 2011 26.23 26.53 26.21 26.43 729,008 +0.30(+1.13%)
Apr 12, 2011 26.30 26.30 25.96 26.14 651,608 -0.32(-1.19%)
Apr 11, 2011 26.79 26.90 26.31 26.45 765,762 -0.33(-1.24%)
Apr 08, 2011 27.36 27.40 26.59 26.79 747,922 -0.43(-1.59%)
Apr 07, 2011 27.51 27.58 26.97 27.22 1,002,318 -0.33(-1.21%)
Apr 06, 2011 27.48 27.66 27.18 27.55 746,984 +0.23(+0.86%)
Apr 05, 2011 27.50 27.58 27.30 27.32 701,714 -0.23(-0.85%)
Apr 04, 2011 27.55 27.58 27.25 27.55 659,309 +0.00(+0.00%)
Apr 01, 2011 27.18 27.57 27.11 27.55 1,282,152 +0.46(+1.71%)
Mar 31, 2011 26.71 27.09 26.52 27.09 969,982 +0.35(+1.32%)
Mar 30, 2011 26.65 26.76 26.48 26.74 489,775 +0.23(+0.89%)
Mar 29, 2011 26.08 26.54 25.88 26.50 523,008 +0.39(+1.49%)
Mar 28, 2011 26.31 26.36 26.03 26.11 610,296 -0.23(-0.87%)
Mar 25, 2011 26.15 26.56 25.99 26.34 579,740 +0.24(+0.92%)
Mar 24, 2011 25.99 26.16 25.63 26.10 590,623 +0.27(+1.03%)
Mar 23, 2011 25.69 25.94 25.37 25.84 598,876 +0.06(+0.24%)
Mar 22, 2011 26.08 26.15 25.75 25.77 736,713 -0.35(-1.35%)
Mar 21, 2011 26.06 26.21 26.05 26.13 626,121 +0.82(+3.22%)
Mar 18, 2011 25.50 25.65 25.20 25.31 910,640 +0.15(+0.59%)
Mar 17, 2011 25.25 25.42 25.09 25.16 729,594 +0.35(+1.39%)
Mar 16, 2011 25.03 25.14 24.72 24.82 1,230,068 -0.28(-1.13%)
Mar 15, 2011 24.93 25.28 24.87 25.10 1,422,695 -0.15(-0.59%)
Mar 14, 2011 25.56 25.72 25.05 25.25 1,125,089 -0.64(-2.48%)
Mar 11, 2011 25.46 26.07 25.43 25.89 771,852 +0.23(+0.89%)
Mar 10, 2011 26.03 26.07 25.41 25.66 787,717 -0.73(-2.76%)
Mar 09, 2011 26.17 26.48 25.90 26.39 1,057,484 +0.22(+0.82%)
Mar 08, 2011 25.95 26.36 25.74 26.17 549,244 +0.30(+1.14%)
Mar 07, 2011 26.35 26.47 25.63 25.88 585,887 -0.31(-1.18%)
Mar 04, 2011 26.57 26.57 25.88 26.19 657,500 -0.38(-1.42%)
Mar 03, 2011 26.17 26.81 26.17 26.56 1,098,416 +0.60(+2.33%)
Mar 02, 2011 25.43 26.20 25.43 25.96 948,747 +0.43(+1.69%)
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.