AMETEK Solidstate Controls (NY: AME )

140.40 USD +0.59 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.17 28.27 27.86 27.97 756,771 -0.13(-0.45%)
Feb 25, 2011 27.65 28.09 27.59 28.09 981,208 +0.63(+2.31%)
Feb 24, 2011 27.61 27.82 27.29 27.46 1,093,180 -0.13(-0.48%)
Feb 23, 2011 27.78 27.88 27.13 27.59 1,426,392 -0.20(-0.72%)
Feb 22, 2011 28.41 28.53 27.75 27.79 935,074 -0.95(-3.32%)
Feb 18, 2011 28.61 28.77 28.43 28.75 730,018 +0.12(+0.42%)
Feb 17, 2011 28.57 28.75 28.52 28.63 556,246 +0.01(+0.05%)
Feb 16, 2011 28.71 28.95 28.41 28.61 954,241 -0.05(-0.19%)
Feb 15, 2011 28.80 28.87 28.44 28.67 667,537 -0.30(-1.04%)
Feb 14, 2011 29.08 29.18 28.53 28.97 1,057,122 -0.17(-0.59%)
Feb 11, 2011 29.11 29.29 28.97 29.14 750,706 +0.13(+0.44%)
Feb 10, 2011 28.25 29.89 28.17 29.01 2,361,786 +0.57(+1.99%)
Feb 09, 2011 28.56 28.84 28.33 28.45 652,407 -0.25(-0.86%)
Feb 08, 2011 28.03 28.73 28.03 28.69 1,252,737 +0.71(+2.55%)
Feb 07, 2011 27.85 28.19 27.85 27.98 680,466 +0.21(+0.77%)
Feb 04, 2011 27.50 27.79 27.41 27.77 590,302 +0.38(+1.39%)
Feb 03, 2011 27.62 27.65 27.26 27.39 1,095,720 -0.25(-0.89%)
Feb 02, 2011 27.78 27.99 27.57 27.63 842,548 -0.27(-0.96%)
Feb 01, 2011 27.36 27.97 27.25 27.90 1,341,837 +0.71(+2.62%)
Jan 31, 2011 26.05 27.32 26.01 27.19 1,574,290 +1.18(+4.54%)
Jan 28, 2011 26.78 26.87 25.81 26.01 1,408,506 -0.71(-2.65%)
Jan 27, 2011 27.39 28.33 26.57 26.71 1,427,503 -0.47(-1.72%)
Jan 26, 2011 27.18 27.33 26.95 27.18 999,246 +0.15(+0.54%)
Jan 25, 2011 26.85 27.03 26.70 27.03 698,046 +0.25(+0.92%)
Jan 24, 2011 26.87 26.94 26.52 26.79 942,342 -0.16(-0.59%)
Jan 21, 2011 26.27 27.46 26.22 26.95 1,537,044 +0.70(+2.67%)
Jan 20, 2011 26.53 26.61 26.11 26.25 894,975 -0.38(-1.43%)
Jan 19, 2011 27.24 27.39 26.56 26.63 779,904 -0.69(-2.54%)
Jan 18, 2011 26.79 27.33 26.69 27.32 1,343,532 +0.43(+1.61%)
Jan 14, 2011 26.75 26.98 26.75 26.89 665,913 +0.03(+0.12%)
Jan 13, 2011 26.70 26.85 26.54 26.85 1,098,006 +0.21(+0.78%)
Jan 12, 2011 26.39 26.66 26.25 26.65 620,410 +0.47(+1.78%)
Jan 11, 2011 26.12 26.43 26.09 26.18 592,147 +0.09(+0.36%)
Jan 10, 2011 26.03 26.20 25.59 26.09 1,430,224 -0.12(-0.46%)
Jan 07, 2011 26.29 26.37 25.87 26.21 824,679 -0.02(-0.08%)
Jan 06, 2011 26.15 26.34 26.03 26.23 569,937 +0.02(+0.08%)
Jan 05, 2011 25.91 26.38 25.91 26.21 806,845 +0.15(+0.59%)
Jan 04, 2011 26.45 26.50 25.79 26.05 765,598 -0.54(-2.03%)
Jan 03, 2011 26.27 26.67 26.27 26.59 603,192 +0.43(+1.63%)
Dec 31, 2010 26.21 26.35 26.13 26.17 498,388 -0.05(-0.18%)
Dec 30, 2010 26.25 26.47 26.21 26.21 432,396 -0.10(-0.38%)
Dec 29, 2010 26.39 26.42 26.13 26.31 678,115 -0.07(-0.25%)
Dec 28, 2010 26.23 26.41 26.12 26.38 796,473 +0.17(+0.64%)
Dec 27, 2010 26.21 26.31 26.06 26.21 407,661 -0.06(-0.23%)
Dec 23, 2010 26.17 26.34 26.07 26.27 996,436 +0.07(+0.28%)
Dec 22, 2010 26.97 26.97 26.18 26.20 1,390,056 -0.40(-1.50%)
Dec 21, 2010 26.37 26.63 26.35 26.60 5,682,375 +0.27(+1.03%)
Dec 20, 2010 26.51 26.60 25.83 26.33 2,123,412 +0.01(+0.03%)
Dec 17, 2010 26.73 26.84 26.32 26.32 3,724,885 -0.55(-2.03%)
Dec 16, 2010 26.63 26.90 26.47 26.87 1,630,932 +0.32(+1.19%)
Dec 15, 2010 26.63 27.09 26.47 26.55 1,944,456 -0.14(-0.52%)
Dec 14, 2010 26.71 26.77 26.57 26.69 1,649,247 +0.01(+0.05%)
Dec 13, 2010 26.78 26.96 26.57 26.68 1,702,639 -0.03(-0.10%)
Dec 10, 2010 26.69 26.76 26.53 26.70 1,271,601 +0.13(+0.50%)
Dec 09, 2010 26.70 26.73 26.43 26.57 1,215,990 +0.06(+0.22%)
Dec 08, 2010 26.63 26.76 26.47 26.51 1,159,647 -0.11(-0.40%)
Dec 07, 2010 26.91 26.97 26.47 26.62 1,609,119 -0.01(-0.03%)
Dec 06, 2010 26.84 27.00 26.60 26.63 1,784,821 -0.28(-1.06%)
Dec 03, 2010 26.90 27.06 26.80 26.91 1,889,835 -0.15(-0.56%)
Dec 02, 2010 27.40 27.50 26.97 27.06 2,218,276 -0.40(-1.47%)
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.