AMETEK Solidstate Controls (NY: AME )

144.97 -1.77 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.23 13.42 13.19 13.22 4,422,807 -0.01(-0.06%)
Jul 30, 2009 13.31 13.46 12.86 13.23 5,697,046 +0.06(+0.47%)
Jul 29, 2009 13.61 13.70 13.05 13.17 3,507,805 -0.46(-3.36%)
Jul 28, 2009 14.14 14.70 13.32 13.63 7,723,192 -1.87(-12.05%)
Jul 27, 2009 15.76 15.78 15.46 15.50 1,363,882 -0.20(-1.28%)
Jul 24, 2009 15.31 15.72 15.27 15.70 1,350 +0.31(+2.02%)
Jul 23, 2009 15.02 15.41 14.97 15.39 1,337,914 +0.32(+2.12%)
Jul 22, 2009 15.00 15.31 14.95 15.07 1,090,974 +0.00(+0.00%)
Jul 21, 2009 15.04 15.12 14.93 15.07 1,329,046 +0.24(+1.63%)
Jul 20, 2009 14.68 14.92 14.61 14.83 1,329,000 +0.28(+1.94%)
Jul 17, 2009 14.40 14.56 14.27 14.54 978,687 +0.10(+0.68%)
Jul 16, 2009 14.23 14.52 14.17 14.45 1,037,250 +0.13(+0.94%)
Jul 15, 2009 14.05 14.33 14.05 14.31 985,193 +0.34(+2.40%)
Jul 14, 2009 13.77 13.98 13.65 13.98 1,452,567 +0.20(+1.48%)
Jul 13, 2009 13.43 13.77 13.42 13.77 1,179,292 +0.35(+2.59%)
Jul 10, 2009 13.28 13.53 13.28 13.43 1,249,885 +0.04(+0.30%)
Jul 09, 2009 13.56 13.60 13.37 13.38 1,213,267 -0.09(-0.67%)
Jul 08, 2009 13.56 13.62 13.24 13.47 1,539,189 -0.10(-0.72%)
Jul 07, 2009 13.98 14.01 13.56 13.57 1,483,789 -0.38(-2.70%)
Jul 06, 2009 13.88 13.96 13.73 13.95 1,098,929 +0.03(+0.23%)
Jul 02, 2009 14.33 14.33 13.92 13.92 1,535,120 -0.58(-3.98%)
Jul 01, 2009 14.27 14.57 14.27 14.49 1,856,584 +0.36(+2.54%)
Jun 30, 2009 14.23 14.36 14.08 14.13 2,548,935 -0.02(-0.17%)
Jun 29, 2009 14.15 14.27 14.01 14.16 1,149,699 +0.09(+0.67%)
Jun 26, 2009 14.13 14.24 13.97 14.06 1,147,485 -0.10(-0.72%)
Jun 25, 2009 14.02 14.26 13.98 14.16 1,431,644 +0.41(+2.97%)
Jun 24, 2009 13.54 13.98 13.54 13.76 1,252,510 +0.36(+2.65%)
Jun 23, 2009 13.38 13.58 13.28 13.40 1,728,529 -0.11(-0.82%)
Jun 22, 2009 13.81 13.81 13.50 13.51 1,130,359 -0.40(-2.88%)
Jun 19, 2009 13.98 14.03 13.81 13.91 1,421,920 +0.02(+0.12%)
Jun 18, 2009 14.03 14.03 13.80 13.90 1,467,410 -0.10(-0.73%)
Jun 17, 2009 13.93 14.19 13.87 14.00 2,544,065 +0.12(+0.88%)
Jun 16, 2009 14.01 14.35 13.83 13.87 1,860,477 -0.13(-0.93%)
Jun 15, 2009 14.26 14.28 13.80 14.01 1,790,709 -0.38(-2.61%)
Jun 12, 2009 14.20 14.39 14.07 14.38 1,338,401 -0.06(-0.42%)
Jun 11, 2009 14.38 14.54 14.27 14.44 1,227,995 +0.04(+0.26%)
Jun 10, 2009 14.32 14.43 14.11 14.41 1,844,546 +0.15(+1.03%)
Jun 09, 2009 13.96 14.29 13.95 14.26 1,859,892 +0.35(+2.53%)
Jun 08, 2009 13.93 14.05 13.72 13.91 1,721,697 -0.22(-1.59%)
Jun 05, 2009 13.92 14.24 13.83 14.13 2,028,113 +0.24(+1.74%)
Jun 04, 2009 13.52 13.90 13.48 13.89 1,679,124 +0.29(+2.13%)
Jun 03, 2009 13.47 13.71 13.46 13.60 2,182,859 -0.01(-0.06%)
Jun 02, 2009 13.54 13.70 13.48 13.61 1,515,934 +0.02(+0.15%)
Jun 01, 2009 12.99 13.62 12.92 13.59 1,422,708 +0.74(+5.72%)
May 29, 2009 12.77 12.85 12.59 12.85 1,413,637 +0.17(+1.32%)
May 28, 2009 12.66 12.80 12.30 12.69 2,202,588 +0.09(+0.68%)
May 27, 2009 12.97 13.07 12.58 12.60 2,240,862 -0.38(-2.96%)
May 26, 2009 12.21 13.03 12.21 12.98 1,980,071 +0.63(+5.13%)
May 22, 2009 12.26 12.54 12.11 12.35 1,829,583 +0.12(+1.00%)
May 21, 2009 12.46 12.53 12.12 12.23 1,343,747 -0.43(-3.39%)
May 20, 2009 12.51 12.86 12.51 12.66 3,125,692 +0.20(+1.64%)
May 19, 2009 12.22 12.56 12.12 12.45 2,045,767 +0.11(+0.93%)
May 18, 2009 12.34 12.44 12.15 12.34 2,164,405 +0.08(+0.67%)
May 15, 2009 12.20 12.48 12.11 12.26 1,595,167 -0.05(-0.43%)
May 14, 2009 12.28 12.50 12.21 12.31 1,445,116 +0.01(+0.07%)
May 13, 2009 12.55 12.65 12.24 12.30 1,650,518 -0.49(-3.83%)
May 12, 2009 13.02 13.07 12.67 12.79 1,919,692 -0.17(-1.32%)
May 11, 2009 13.30 13.34 12.94 12.96 2,687,047 -0.55(-4.08%)
May 08, 2009 13.49 13.66 13.08 13.52 2,451,630 +0.14(+1.04%)
May 07, 2009 13.40 13.58 13.12 13.38 2,126,945 +0.11(+0.83%)
May 06, 2009 13.27 13.31 12.97 13.27 1,617,813 +0.14(+1.06%)
May 05, 2009 13.27 13.33 12.96 13.13 1,617,952 -0.14(-1.05%)
May 04, 2009 13.23 13.28 13.04 13.27 1,676,513 +0.18(+1.37%)
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.