AMETEK Solidstate Controls (NY: AME )

118.05 -0.44 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.82 20.86 20.71 20.82 1,087,645 +0.01(+0.04%)
Dec 28, 2007 20.86 20.96 20.64 20.81 739,575 +0.08(+0.36%)
Dec 27, 2007 21.13 21.22 20.67 20.73 402,975 -0.40(-1.91%)
Dec 26, 2007 21.11 21.19 21.02 21.14 424,350 -0.04(-0.17%)
Dec 24, 2007 20.92 21.23 20.92 21.17 274,950 +0.25(+1.19%)
Dec 21, 2007 20.72 20.96 20.54 20.92 1,661,850 +0.42(+2.06%)
Dec 20, 2007 20.67 20.70 20.35 20.50 1,222,425 -0.05(-0.26%)
Dec 19, 2007 20.61 20.86 20.55 20.56 691,436 -0.06(-0.28%)
Dec 18, 2007 20.72 20.77 20.50 20.61 1,328,474 +0.04(+0.22%)
Dec 17, 2007 20.64 20.98 20.56 20.57 1,633,050 -0.12(-0.60%)
Dec 14, 2007 20.83 20.83 20.00 20.69 1,578,352 -0.01(-0.06%)
Dec 13, 2007 20.56 20.76 20.43 20.71 1,089,549 +0.10(+0.50%)
Dec 12, 2007 21.03 21.03 20.32 20.60 2,132,487 +0.02(+0.11%)
Dec 11, 2007 21.39 21.39 20.43 20.58 1,431,249 -0.71(-3.34%)
Dec 10, 2007 21.20 21.53 21.15 21.29 983,475 +0.16(+0.78%)
Dec 07, 2007 21.15 21.26 21.00 21.13 810,911 -0.02(-0.08%)
Dec 06, 2007 20.59 21.22 20.59 21.15 1,446,525 +0.56(+2.70%)
Dec 05, 2007 20.38 20.62 20.27 20.59 1,477,125 +0.44(+2.18%)
Dec 04, 2007 19.83 20.24 19.82 20.15 1,733,625 +0.14(+0.69%)
Dec 03, 2007 19.60 20.12 19.39 20.01 1,947,390 +0.46(+2.34%)
Nov 30, 2007 19.66 19.88 19.45 19.56 1,634,125 +0.08(+0.41%)
Nov 29, 2007 19.56 19.74 19.40 19.48 1,038,566 -0.13(-0.66%)
Nov 28, 2007 19.33 19.76 19.29 19.60 1,609,875 +0.36(+1.85%)
Nov 27, 2007 18.99 19.26 18.93 19.25 1,079,651 +0.31(+1.64%)
Nov 26, 2007 19.13 19.61 18.91 18.94 893,025 -0.15(-0.79%)
Nov 23, 2007 19.01 19.16 18.96 19.09 256,275 +0.16(+0.87%)
Nov 21, 2007 19.12 19.25 18.92 18.92 1,476,225 -0.32(-1.69%)
Nov 20, 2007 19.32 19.68 18.67 19.25 1,681,650 -0.04(-0.23%)
Nov 19, 2007 19.84 19.84 19.25 19.29 2,123,032 -0.65(-3.25%)
Nov 16, 2007 20.32 20.45 19.73 19.94 1,968,300 -0.30(-1.49%)
Nov 15, 2007 20.85 20.88 20.11 20.24 1,461,825 -0.60(-2.86%)
Nov 14, 2007 21.11 21.24 20.80 20.84 918,902 -0.20(-0.95%)
Nov 13, 2007 20.61 21.08 20.60 21.04 1,175,175 +0.53(+2.58%)
Nov 12, 2007 20.86 21.11 20.31 20.51 2,305,264 -0.41(-1.95%)
Nov 09, 2007 20.82 21.14 20.73 20.92 2,066,175 +0.01(+0.06%)
Nov 08, 2007 21.01 21.06 20.00 20.91 2,069,392 +0.07(+0.32%)
Nov 07, 2007 21.11 21.20 20.78 20.84 918,000 -0.42(-1.97%)
Nov 06, 2007 21.07 21.33 21.00 21.26 1,059,183 +0.11(+0.50%)
Nov 05, 2007 20.50 21.24 20.50 21.15 1,915,425 +0.44(+2.10%)
Nov 02, 2007 21.08 21.08 20.58 20.72 1,172,925 -0.01(-0.06%)
Nov 01, 2007 20.78 20.96 20.60 20.73 1,485,225 -0.16(-0.77%)
Oct 31, 2007 20.32 20.89 20.21 20.89 1,060,200 +0.61(+3.02%)
Oct 30, 2007 20.55 20.64 20.26 20.28 855,900 -0.29(-1.40%)
Oct 29, 2007 20.75 20.83 20.40 20.56 598,500 -0.06(-0.30%)
Oct 26, 2007 20.47 20.70 20.31 20.63 686,025 +0.42(+2.07%)
Oct 25, 2007 20.44 20.53 20.06 20.21 1,115,325 -0.11(-0.53%)
Oct 24, 2007 20.31 20.55 20.08 20.32 993,825 -0.10(-0.48%)
Oct 23, 2007 20.46 20.53 20.21 20.41 831,150 +0.07(+0.33%)
Oct 22, 2007 19.91 20.44 19.76 20.35 1,382,400 +0.31(+1.53%)
Oct 19, 2007 20.03 20.56 20.03 20.04 1,729,575 +0.04(+0.18%)
Oct 18, 2007 19.56 20.09 19.56 20.00 1,350,675 +0.76(+3.92%)
Oct 17, 2007 19.66 19.72 18.89 19.25 1,936,575 -0.21(-1.07%)
Oct 16, 2007 19.76 19.84 19.38 19.46 1,105,875 -0.30(-1.51%)
Oct 15, 2007 19.91 19.97 19.49 19.76 882,000 -0.16(-0.83%)
Oct 12, 2007 19.68 20.00 19.59 19.92 931,725 +0.28(+1.43%)
Oct 11, 2007 19.69 19.89 19.41 19.64 1,016,550 +0.00(+0.00%)
Oct 10, 2007 19.91 19.91 19.39 19.64 1,592,550 -0.51(-2.52%)
Oct 09, 2007 20.02 20.16 19.97 20.15 907,200 +0.12(+0.62%)
Oct 08, 2007 19.80 20.02 19.73 20.02 613,575 +0.22(+1.12%)
Oct 05, 2007 19.56 19.88 19.47 19.80 938,025 +0.36(+1.83%)
Oct 04, 2007 19.69 19.74 19.38 19.44 1,241,325 -0.15(-0.75%)
Oct 03, 2007 19.52 19.72 19.44 19.59 1,175,175 +0.02(+0.11%)
Oct 02, 2007 19.30 19.60 19.28 19.57 884,700 +0.29(+1.50%)
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.