AMETEK Solidstate Controls (NY: AME )

143.19 -1.20 (-0.83%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.55 15.62 15.43 15.45 3,826,862 -0.07(-0.42%)
May 30, 2007 15.15 15.51 15.04 15.51 814,527 +0.32(+2.10%)
May 29, 2007 14.98 15.19 14.94 15.19 632,517 +0.23(+1.50%)
May 25, 2007 14.86 15.01 14.80 14.97 458,813 +0.14(+0.97%)
May 24, 2007 15.06 15.16 14.81 14.83 646,198 -0.21(-1.42%)
May 23, 2007 15.14 15.24 15.03 15.04 664,277 -0.11(-0.70%)
May 22, 2007 15.22 15.22 15.10 15.14 397,980 -0.08(-0.51%)
May 21, 2007 15.10 15.28 15.05 15.22 996,538 +0.09(+0.62%)
May 18, 2007 14.97 15.16 14.87 15.13 810,862 +0.22(+1.48%)
May 17, 2007 14.90 14.96 14.74 14.91 531,617 -0.04(-0.27%)
May 16, 2007 14.80 14.95 14.68 14.95 550,184 +0.19(+1.28%)
May 15, 2007 14.78 14.89 14.65 14.76 665,010 -0.04(-0.30%)
May 14, 2007 14.88 14.96 14.72 14.80 493,749 -0.09(-0.63%)
May 11, 2007 14.82 14.92 14.80 14.90 404,087 +0.10(+0.69%)
May 10, 2007 15.00 15.00 14.74 14.80 602,728 -0.28(-1.87%)
May 09, 2007 14.90 15.08 14.90 15.08 538,702 +0.12(+0.79%)
May 08, 2007 14.98 14.98 14.83 14.96 793,761 -0.10(-0.68%)
May 07, 2007 15.17 15.21 15.01 15.06 691,395 -0.14(-0.94%)
May 04, 2007 15.19 15.21 15.12 15.21 957,692 +0.10(+0.65%)
May 03, 2007 15.17 15.17 15.06 15.11 456,125 -0.01(-0.08%)
May 02, 2007 14.93 15.14 14.92 15.12 586,586 +0.22(+1.48%)
May 01, 2007 14.88 14.95 14.70 14.90 858,258 +0.05(+0.33%)
Apr 30, 2007 15.01 15.01 14.85 14.85 676,248 -0.10(-0.68%)
Apr 27, 2007 15.02 15.02 14.88 14.95 609,063 -0.09(-0.60%)
Apr 26, 2007 14.96 15.04 14.89 15.04 628,119 +0.06(+0.38%)
Apr 25, 2007 14.98 15.01 14.88 14.99 1,105,744 +0.07(+0.47%)
Apr 24, 2007 14.94 14.97 14.85 14.92 729,263 +0.02(+0.11%)
Apr 23, 2007 14.85 14.94 14.79 14.90 668,919 +0.05(+0.33%)
Apr 20, 2007 14.70 14.85 14.49 14.85 912,739 +0.27(+1.85%)
Apr 19, 2007 14.42 14.71 14.19 14.58 1,667,411 +0.16(+1.08%)
Apr 18, 2007 14.41 14.51 14.33 14.42 665,743 -0.05(-0.34%)
Apr 17, 2007 14.44 14.52 14.39 14.47 813,550 +0.05(+0.34%)
Apr 16, 2007 14.11 14.42 14.11 14.42 800,846 +0.41(+2.92%)
Apr 13, 2007 13.99 14.02 13.91 14.02 547,008 +0.02(+0.15%)
Apr 12, 2007 13.81 14.00 13.72 13.99 610,284 +0.19(+1.36%)
Apr 11, 2007 13.97 14.02 13.74 13.81 837,248 -0.20(-1.46%)
Apr 10, 2007 14.12 14.17 13.98 14.01 769,330 -0.10(-0.73%)
Apr 09, 2007 14.16 14.25 14.09 14.11 486,664 -0.05(-0.38%)
Apr 05, 2007 14.31 14.34 14.16 14.17 682,190 -0.13(-0.92%)
Apr 04, 2007 14.25 14.31 14.17 14.30 546,520 +0.07(+0.49%)
Apr 03, 2007 14.30 14.33 14.22 14.23 643,755 +0.01(+0.06%)
Apr 02, 2007 14.20 14.31 14.13 14.22 364,265 +0.08(+0.58%)
Mar 30, 2007 14.12 14.24 13.95 14.14 859,236 +0.02(+0.12%)
Mar 29, 2007 14.25 14.31 14.06 14.12 898,081 -0.03(-0.20%)
Mar 28, 2007 14.15 14.18 14.00 14.15 391,872 -0.02(-0.14%)
Mar 27, 2007 14.26 14.31 14.10 14.17 795,960 -0.16(-1.09%)
Mar 26, 2007 14.37 14.40 14.19 14.33 435,359 -0.02(-0.14%)
Mar 23, 2007 14.38 14.42 14.34 14.35 337,147 -0.06(-0.43%)
Mar 22, 2007 14.49 14.53 14.28 14.41 671,117 -0.02(-0.17%)
Mar 21, 2007 14.31 14.47 14.17 14.43 496,925 +0.15(+1.03%)
Mar 20, 2007 14.17 14.32 14.16 14.29 518,913 +0.12(+0.84%)
Mar 19, 2007 14.20 14.28 14.13 14.17 480,312 +0.05(+0.32%)
Mar 16, 2007 14.13 14.18 14.03 14.12 892,462 +0.02(+0.14%)
Mar 15, 2007 13.96 14.11 13.88 14.10 944,744 +0.14(+1.00%)
Mar 14, 2007 13.97 14.02 13.67 13.96 1,308,765 +0.01(+0.06%)
Mar 13, 2007 14.03 14.11 13.91 13.95 1,760,249 -0.08(-0.55%)
Mar 12, 2007 13.85 14.05 13.79 14.03 538,946 +0.21(+1.51%)
Mar 09, 2007 13.79 13.86 13.64 13.82 591,473 +0.11(+0.81%)
Mar 08, 2007 13.70 13.81 13.65 13.71 642,778 +0.11(+0.81%)
Mar 07, 2007 13.59 13.67 13.45 13.60 480,312 +0.00(+0.03%)
Mar 06, 2007 13.31 13.63 13.30 13.60 732,683 +0.32(+2.37%)
Mar 05, 2007 13.30 13.58 13.24 13.28 1,194,919 -0.32(-2.35%)
Mar 02, 2007 13.88 13.93 13.58 13.60 717,048 -0.34(-2.47%)
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.