AMETEK Solidstate Controls (NY: AME )

120.88 -0.16 (-0.13%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.71 17.84 17.54 17.64 1,243,125 -0.08(-0.43%)
Jun 28, 2007 16.92 18.20 16.92 17.71 3,949,650 +0.87(+5.17%)
Jun 27, 2007 16.32 16.85 16.23 16.84 1,179,450 +0.40(+2.41%)
Jun 26, 2007 16.51 16.59 16.40 16.44 1,327,050 -0.04(-0.24%)
Jun 25, 2007 16.63 16.72 16.47 16.48 1,406,025 -0.14(-0.86%)
Jun 22, 2007 16.84 16.85 16.58 16.63 881,100 -0.22(-1.29%)
Jun 21, 2007 16.81 16.88 16.56 16.84 1,366,650 -0.03(-0.18%)
Jun 20, 2007 17.12 17.13 16.85 16.88 781,650 -0.24(-1.40%)
Jun 19, 2007 17.23 17.23 17.09 17.12 776,925 -0.14(-0.82%)
Jun 18, 2007 17.36 17.36 17.17 17.26 569,475 -0.10(-0.59%)
Jun 15, 2007 17.58 17.58 17.30 17.36 894,375 -0.12(-0.69%)
Jun 14, 2007 17.27 17.60 17.27 17.48 1,364,850 +0.21(+1.24%)
Jun 13, 2007 16.94 17.28 16.92 17.27 877,500 +0.35(+2.05%)
Jun 12, 2007 16.96 17.08 16.83 16.92 626,625 -0.07(-0.42%)
Jun 11, 2007 16.96 17.11 16.84 16.99 630,000 +0.02(+0.10%)
Jun 08, 2007 16.70 16.98 16.70 16.97 900,990 +0.32(+1.89%)
Jun 07, 2007 16.78 16.88 16.66 16.66 1,081,800 -0.17(-1.00%)
Jun 06, 2007 16.89 16.89 16.76 16.83 546,750 -0.12(-0.68%)
Jun 05, 2007 17.03 17.09 16.85 16.94 412,425 -0.10(-0.60%)
Jun 04, 2007 16.97 17.06 16.88 17.04 488,475 +0.06(+0.37%)
Jun 01, 2007 16.84 16.98 16.73 16.98 746,775 +0.21(+1.25%)
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(-0.72%)
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%)
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.