AMETEK Solidstate Controls (NY: AME )

142.90 -0.39 (-0.27%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.28 31.69 31.08 31.54 2,492,743 +0.20(+0.63%)
May 30, 2012 30.84 31.44 30.70 31.34 1,766,760 +0.02(+0.08%)
May 29, 2012 30.94 31.40 30.92 31.32 1,205,839 +0.70(+2.30%)
May 25, 2012 30.86 30.87 30.51 30.61 605,395 -0.27(-0.89%)
May 24, 2012 30.86 30.97 30.51 30.89 936,159 +0.04(+0.12%)
May 23, 2012 30.30 30.87 29.97 30.85 1,110,319 +0.26(+0.85%)
May 22, 2012 30.47 30.82 30.32 30.59 1,516,289 +0.12(+0.39%)
May 21, 2012 30.22 30.59 30.01 30.47 1,811,376 +0.43(+1.43%)
May 18, 2012 30.05 30.45 29.87 30.04 2,104,163 +0.07(+0.25%)
May 17, 2012 30.71 30.71 29.91 29.97 2,058,138 -0.78(-2.53%)
May 16, 2012 30.94 31.15 30.70 30.74 1,210,616 -0.04(-0.12%)
May 15, 2012 30.99 31.14 30.64 30.78 1,095,760 -0.17(-0.54%)
May 14, 2012 30.97 31.27 30.66 30.95 657,586 -0.32(-1.03%)
May 11, 2012 30.92 31.54 30.92 31.27 772,744 +0.06(+0.20%)
May 10, 2012 31.44 31.59 31.05 31.21 884,743 +0.01(+0.04%)
May 09, 2012 31.28 31.40 30.91 31.20 867,021 -0.45(-1.42%)
May 08, 2012 30.91 31.68 30.67 31.65 1,700,981 +0.52(+1.68%)
May 07, 2012 31.07 31.20 30.96 31.12 1,418,072 -0.06(-0.20%)
May 04, 2012 31.28 31.28 30.75 31.19 1,246,930 -0.24(-0.77%)
May 03, 2012 31.76 31.80 31.30 31.43 977,706 -0.37(-1.17%)
May 02, 2012 31.43 31.83 31.30 31.80 1,101,672 +0.04(+0.12%)
May 01, 2012 31.56 32.34 31.31 31.76 2,165,511 +0.46(+1.47%)
Apr 30, 2012 31.43 31.51 31.12 31.30 1,449,074 -0.18(-0.57%)
Apr 27, 2012 31.17 31.64 30.82 31.48 1,390,342 +0.30(+0.96%)
Apr 26, 2012 30.46 31.55 30.07 31.19 1,816,439 +0.57(+1.87%)
Apr 25, 2012 30.49 30.73 30.33 30.61 1,310,101 +0.44(+1.46%)
Apr 24, 2012 30.10 30.18 29.81 30.17 858,590 +0.09(+0.31%)
Apr 23, 2012 30.00 30.09 29.57 30.08 1,021,207 -0.39(-1.29%)
Apr 20, 2012 30.58 30.81 30.41 30.47 764,407 +0.11(+0.37%)
Apr 19, 2012 30.43 30.76 30.08 30.36 1,675,719 -0.14(-0.45%)
Apr 18, 2012 30.25 30.51 30.10 30.49 967,688 +0.12(+0.39%)
Apr 17, 2012 29.99 30.63 29.84 30.38 1,116,441 +0.75(+2.52%)
Apr 16, 2012 29.79 29.85 29.49 29.63 1,598,419 -0.01(-0.02%)
Apr 13, 2012 29.87 30.04 29.58 29.64 711,841 -0.37(-1.24%)
Apr 12, 2012 29.51 30.18 29.44 30.01 633,223 +0.52(+1.75%)
Apr 11, 2012 29.52 29.56 29.29 29.49 586,799 +0.26(+0.87%)
Apr 10, 2012 29.63 29.63 29.10 29.24 1,484,428 -0.42(-1.41%)
Apr 09, 2012 29.64 29.80 29.33 29.66 914,182 -0.42(-1.39%)
Apr 05, 2012 29.98 30.13 29.92 30.07 595,068 -0.06(-0.19%)
Apr 04, 2012 30.31 30.31 29.79 30.13 628,118 -0.45(-1.46%)
Apr 03, 2012 30.50 30.59 30.26 30.58 1,324,076 +0.09(+0.31%)
Apr 02, 2012 30.09 30.71 29.99 30.48 1,130,439 +0.31(+1.03%)
Mar 30, 2012 30.20 30.39 30.06 30.17 1,425,753 +0.11(+0.35%)
Mar 29, 2012 29.80 30.08 29.34 30.07 1,679,501 +0.08(+0.27%)
Mar 28, 2012 30.23 30.23 29.47 29.98 1,021,629 -0.23(-0.76%)
Mar 27, 2012 30.16 30.47 29.92 30.21 1,333,951 +0.04(+0.12%)
Mar 26, 2012 30.01 30.21 29.88 30.18 679,053 +0.47(+1.59%)
Mar 23, 2012 29.66 29.80 29.35 29.70 432,186 +0.05(+0.17%)
Mar 22, 2012 29.70 29.79 29.24 29.66 760,029 -0.33(-1.10%)
Mar 21, 2012 30.05 30.13 29.75 29.98 624,754 +0.05(+0.17%)
Mar 20, 2012 29.97 30.09 29.77 29.94 655,542 -0.29(-0.97%)
Mar 19, 2012 30.21 30.42 29.93 30.23 687,110 -0.03(-0.10%)
Mar 16, 2012 30.33 30.46 30.22 30.26 1,586,815 -0.04(-0.12%)
Mar 15, 2012 30.40 30.42 30.19 30.30 1,125,614 +0.02(+0.06%)
Mar 14, 2012 30.40 30.40 30.12 30.28 847,600 -0.12(-0.39%)
Mar 13, 2012 30.16 30.40 29.99 30.40 1,205,030 +0.46(+1.54%)
Mar 12, 2012 29.85 29.99 29.66 29.94 725,994 +0.04(+0.15%)
Mar 09, 2012 29.50 30.04 29.40 29.89 1,025,599 +0.38(+1.28%)
Mar 08, 2012 29.40 29.60 29.09 29.51 828,979 +0.31(+1.06%)
Mar 07, 2012 28.97 29.23 28.93 29.20 788,902 +0.32(+1.12%)
Mar 06, 2012 28.98 29.07 28.57 28.88 1,268,057 -0.55(-1.86%)
Mar 05, 2012 29.49 29.49 29.15 29.43 675,442 -0.07(-0.25%)
Mar 02, 2012 29.79 30.01 29.44 29.50 681,341 -0.40(-1.33%)
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.