AMETEK Solidstate Controls (NY: AME )

113.50 +4.54 (+4.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.97 19.20 18.81 19.05 22,725 +0.04(+0.23%)
Aug 30, 2010 19.33 19.40 19.01 19.01 568,291 +0.04(+0.19%)
Aug 27, 2010 19.44 19.48 18.84 18.97 950,413 -0.13(-0.67%)
Aug 26, 2010 19.10 19.20 18.92 19.10 450 +0.24(+1.25%)
Aug 25, 2010 18.69 18.94 18.55 18.87 622,109 +0.03(+0.17%)
Aug 24, 2010 18.76 19.02 18.50 18.84 317 -0.19(-0.98%)
Aug 23, 2010 19.21 19.37 19.01 19.02 385,395 -0.14(-0.74%)
Aug 20, 2010 19.14 19.23 18.93 19.16 689,451 -0.09(-0.46%)
Aug 19, 2010 19.52 19.55 19.18 19.25 317 -0.36(-1.81%)
Aug 18, 2010 19.60 19.68 19.38 19.61 512,586 -0.06(-0.29%)
Aug 17, 2010 19.45 19.80 19.43 19.67 773,228 +0.39(+2.03%)
Aug 16, 2010 19.08 19.34 18.95 19.28 617,411 +0.05(+0.25%)
Aug 13, 2010 19.23 19.39 19.19 19.23 903,303 -0.07(-0.37%)
Aug 12, 2010 19.18 19.44 19.09 19.30 904,842 -0.26(-1.34%)
Aug 11, 2010 19.74 19.79 19.32 19.56 254 -0.61(-3.02%)
Aug 10, 2010 20.16 20.24 19.94 20.17 666,209 -0.28(-1.39%)
Aug 09, 2010 20.26 20.48 20.21 20.45 855,459 +0.24(+1.19%)
Aug 06, 2010 20.21 20.24 19.76 20.21 1,040,652 +0.04(+0.20%)
Aug 05, 2010 19.90 20.24 19.74 20.17 989,835 +0.08(+0.42%)
Aug 04, 2010 20.05 20.21 19.92 20.09 767,029 +0.19(+0.96%)
Aug 03, 2010 19.85 20.01 19.72 19.90 687,665 -0.04(-0.18%)
Aug 02, 2010 20.00 20.00 19.83 19.93 1,322,194 +0.26(+1.31%)
Jul 30, 2010 19.68 20.00 19.30 19.68 756,945 +0.05(+0.27%)
Jul 29, 2010 19.92 19.94 19.45 19.62 1,155,840 -0.18(-0.90%)
Jul 28, 2010 19.89 20.08 19.75 19.80 951,666 -0.10(-0.49%)
Jul 27, 2010 19.90 20.66 19.82 19.90 254 -0.59(-2.88%)
Jul 26, 2010 20.12 20.54 20.09 20.49 1,440,060 +0.38(+1.90%)
Jul 23, 2010 19.81 20.16 19.54 20.11 2,614,520 +0.30(+1.53%)
Jul 22, 2010 19.77 20.06 19.72 19.80 1,525,844 +0.25(+1.30%)
Jul 21, 2010 19.69 20.04 19.48 19.55 2,263,236 +0.56(+2.92%)
Jul 20, 2010 18.57 19.05 18.46 19.00 621,920 +0.20(+1.09%)
Jul 19, 2010 18.67 18.84 18.48 18.79 366,889 +0.20(+1.08%)
Jul 16, 2010 18.59 19.08 18.56 18.59 753,545 -0.56(-2.90%)
Jul 15, 2010 19.23 19.26 18.89 19.15 782,797 -0.12(-0.65%)
Jul 14, 2010 19.16 19.33 19.10 19.27 783,868 +0.04(+0.23%)
Jul 13, 2010 19.02 19.25 18.85 19.23 1,118,738 +0.52(+2.77%)
Jul 12, 2010 18.84 18.89 18.64 18.71 818,491 -0.17(-0.91%)
Jul 09, 2010 18.88 18.88 18.61 18.88 813,156 +0.28(+1.53%)
Jul 08, 2010 18.55 18.71 18.45 18.60 7,875 +0.19(+1.04%)
Jul 07, 2010 18.02 18.40 17.99 18.40 2,051,556 +0.46(+2.58%)
Jul 06, 2010 18.23 18.39 17.81 17.94 7,040 -0.07(-0.37%)
Jul 02, 2010 18.01 18.11 17.88 18.01 1,241,102 +0.19(+1.05%)
Jul 01, 2010 17.84 17.93 17.64 17.82 2,210,226 -0.02(-0.12%)
Jun 30, 2010 17.98 18.12 17.79 17.84 744 -0.15(-0.84%)
Jun 29, 2010 18.22 18.24 17.87 18.00 1,467,794 -0.36(-1.94%)
Jun 25, 2010 18.35 18.48 18.16 18.35 1,225,408 +0.10(+0.54%)
Jun 24, 2010 18.42 18.50 18.23 18.25 742,063 -0.29(-1.58%)
Jun 23, 2010 18.56 18.68 18.33 18.55 577,363 -0.03(-0.17%)
Jun 22, 2010 18.84 19.04 18.58 18.58 888,835 -0.27(-1.41%)
Jun 21, 2010 19.05 19.20 18.76 18.84 442,291 -0.04(-0.19%)
Jun 18, 2010 18.88 18.97 18.78 18.88 1,394,590 +0.05(+0.26%)
Jun 17, 2010 18.99 19.02 18.67 18.83 689,798 -0.01(-0.07%)
Jun 16, 2010 18.65 19.00 18.65 18.84 1,440,371 +0.04(+0.21%)
Jun 15, 2010 18.70 18.81 18.62 18.80 1,992,885 +0.27(+1.46%)
Jun 14, 2010 18.49 18.69 18.47 18.53 1,291,770 +0.13(+0.72%)
Jun 11, 2010 18.00 18.46 17.96 18.40 862,254 +0.21(+1.15%)
Jun 10, 2010 18.06 18.24 18.01 18.19 806,645 +0.45(+2.53%)
Jun 09, 2010 17.72 18.15 17.67 17.74 979,731 +0.08(+0.45%)
Jun 08, 2010 17.56 17.74 17.38 17.66 1,315,590 +0.10(+0.56%)
Jun 07, 2010 17.91 17.91 17.54 17.56 1,293,903 -0.29(-1.62%)
Jun 04, 2010 17.85 18.38 17.81 17.85 2,042,106 -0.78(-4.17%)
Jun 03, 2010 18.38 18.68 18.36 18.63 1,134,985 +0.17(+0.94%)
Jun 02, 2010 17.93 18.47 17.93 18.46 1,145,405 +0.59(+3.28%)
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.