AMETEK Solidstate Controls (NY: AME )

139.05 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.88 16.96 16.76 16.77 3,524,400 -0.07(-0.42%)
May 30, 2007 16.45 16.84 16.33 16.84 750,150 +0.35(+2.10%)
May 29, 2007 16.26 16.50 16.22 16.50 582,525 +0.24(+1.50%)
May 25, 2007 16.13 16.29 16.07 16.25 422,550 +0.16(+0.97%)
May 24, 2007 16.35 16.46 16.08 16.10 595,125 -0.23(-1.42%)
May 23, 2007 16.44 16.55 16.32 16.33 611,775 -0.12(-0.70%)
May 22, 2007 16.53 16.53 16.40 16.44 366,525 -0.08(-0.51%)
May 21, 2007 16.39 16.60 16.35 16.53 917,775 +0.10(+0.62%)
May 18, 2007 16.26 16.46 16.15 16.43 746,775 +0.24(+1.48%)
May 17, 2007 16.18 16.24 16.00 16.19 489,600 -0.04(-0.27%)
May 16, 2007 16.07 16.23 15.94 16.23 506,700 +0.20(+1.28%)
May 15, 2007 16.05 16.16 15.91 16.03 612,450 -0.05(-0.30%)
May 14, 2007 16.16 16.24 15.98 16.08 454,725 -0.10(-0.63%)
May 11, 2007 16.09 16.20 16.08 16.18 372,150 +0.11(+0.69%)
May 10, 2007 16.29 16.29 16.00 16.07 555,090 -0.31(-1.87%)
May 09, 2007 16.18 16.38 16.18 16.37 496,125 +0.13(+0.79%)
May 08, 2007 16.26 16.26 16.10 16.24 731,025 -0.11(-0.68%)
May 07, 2007 16.47 16.51 16.30 16.36 636,750 -0.16(-0.94%)
May 04, 2007 16.49 16.51 16.42 16.51 882,000 +0.11(+0.65%)
May 03, 2007 16.47 16.47 16.36 16.40 420,075 -0.01(-0.08%)
May 02, 2007 16.21 16.44 16.20 16.42 540,225 +0.24(+1.48%)
May 01, 2007 16.16 16.23 15.96 16.18 790,425 +0.05(+0.33%)
Apr 30, 2007 16.30 16.30 16.12 16.12 622,800 -0.11(-0.68%)
Apr 27, 2007 16.31 16.31 16.16 16.24 560,925 -0.10(-0.60%)
Apr 26, 2007 16.24 16.33 16.17 16.33 578,475 +0.06(+0.38%)
Apr 25, 2007 16.27 16.30 16.16 16.27 1,018,350 +0.08(+0.47%)
Apr 24, 2007 16.22 16.25 16.12 16.20 671,625 +0.02(+0.11%)
Apr 23, 2007 16.12 16.22 16.06 16.18 616,050 +0.05(+0.33%)
Apr 20, 2007 15.96 16.12 15.74 16.12 840,600 +0.29(+1.85%)
Apr 19, 2007 15.66 15.97 15.40 15.83 1,535,625 +0.17(+1.08%)
Apr 18, 2007 15.64 15.76 15.56 15.66 613,125 -0.05(-0.34%)
Apr 17, 2007 15.68 15.77 15.62 15.72 749,250 +0.05(+0.34%)
Apr 16, 2007 15.32 15.66 15.32 15.66 737,550 +0.44(+2.92%)
Apr 13, 2007 15.20 15.22 15.10 15.22 503,775 +0.02(+0.15%)
Apr 12, 2007 14.99 15.20 14.89 15.20 562,050 +0.20(+1.36%)
Apr 11, 2007 15.17 15.23 14.92 14.99 771,075 -0.22(-1.46%)
Apr 10, 2007 15.33 15.39 15.18 15.21 708,525 -0.11(-0.73%)
Apr 09, 2007 15.38 15.47 15.30 15.32 448,200 -0.06(-0.38%)
Apr 05, 2007 15.54 15.57 15.38 15.38 628,272 -0.14(-0.92%)
Apr 04, 2007 15.48 15.53 15.38 15.52 503,325 +0.08(+0.49%)
Apr 03, 2007 15.52 15.56 15.44 15.45 592,875 +0.01(+0.06%)
Apr 02, 2007 15.42 15.53 15.34 15.44 335,475 +0.09(+0.58%)
Mar 30, 2007 15.33 15.46 15.15 15.35 791,325 +0.02(+0.12%)
Mar 29, 2007 15.48 15.53 15.27 15.33 827,100 -0.03(-0.20%)
Mar 28, 2007 15.36 15.40 15.20 15.36 360,900 -0.02(-0.14%)
Mar 27, 2007 15.49 15.54 15.31 15.39 733,050 -0.17(-1.09%)
Mar 26, 2007 15.60 15.64 15.40 15.56 400,950 -0.02(-0.14%)
Mar 23, 2007 15.61 15.66 15.57 15.58 310,500 -0.07(-0.43%)
Mar 22, 2007 15.73 15.78 15.50 15.64 618,075 -0.03(-0.17%)
Mar 21, 2007 15.53 15.72 15.39 15.67 457,650 +0.16(+1.03%)
Mar 20, 2007 15.38 15.55 15.38 15.51 477,900 +0.13(+0.84%)
Mar 19, 2007 15.42 15.51 15.34 15.38 442,350 +0.05(+0.32%)
Mar 16, 2007 15.35 15.40 15.24 15.33 821,925 +0.02(+0.15%)
Mar 15, 2007 15.16 15.32 15.07 15.31 870,075 +0.15(+1.00%)
Mar 14, 2007 15.17 15.22 14.84 15.16 1,205,325 +0.01(+0.06%)
Mar 13, 2007 15.24 15.32 15.10 15.15 1,621,125 -0.08(-0.55%)
Mar 12, 2007 15.04 15.26 14.97 15.24 496,350 +0.23(+1.51%)
Mar 09, 2007 14.98 15.04 14.81 15.01 544,725 +0.12(+0.81%)
Mar 08, 2007 14.88 15.00 14.82 14.89 591,975 +0.12(+0.81%)
Mar 07, 2007 14.76 14.84 14.60 14.77 442,350 +0.00(+0.03%)
Mar 06, 2007 14.45 14.80 14.44 14.76 674,775 +0.34(+2.37%)
Mar 05, 2007 14.44 14.74 14.38 14.42 1,100,476 -0.35(-2.35%)
Mar 02, 2007 15.07 15.12 14.74 14.77 660,375 -0.37(-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.