AMETEK Solidstate Controls (NY: AME )

133.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.33 43.98 43.13 43.15 1,055,024 -0.35(-0.80%)
May 30, 2013 43.08 43.71 43.03 43.50 880,825 +0.56(+1.30%)
May 29, 2013 43.00 43.30 42.74 42.94 887,864 -0.45(-1.04%)
May 28, 2013 43.43 43.79 43.16 43.39 736,154 +0.46(+1.07%)
May 24, 2013 42.77 43.02 42.51 42.93 615,793 -0.18(-0.42%)
May 23, 2013 42.90 43.19 42.68 43.11 985,505 -0.15(-0.35%)
May 22, 2013 43.64 43.88 43.03 43.26 1,254,662 -0.43(-0.98%)
May 21, 2013 43.46 43.94 43.24 43.69 1,102,827 +0.19(+0.44%)
May 20, 2013 43.16 43.84 43.16 43.50 703,007 +0.14(+0.32%)
May 17, 2013 42.83 43.50 42.83 43.36 811,101 +0.64(+1.50%)
May 16, 2013 42.88 43.21 42.65 42.72 862,077 -0.21(-0.49%)
May 15, 2013 42.61 43.04 42.56 42.93 932,837 +1.13(+2.70%)
May 13, 2013 41.68 41.99 41.45 41.80 819,974 -0.04(-0.10%)
May 10, 2013 41.79 41.95 41.47 41.84 1,067,131 +0.05(+0.12%)
May 09, 2013 41.74 42.00 41.63 41.79 789,052 +0.05(+0.12%)
May 08, 2013 41.59 41.88 41.54 41.74 1,261,557 +0.55(+1.34%)
May 07, 2013 40.96 41.27 40.86 41.19 679,280 +0.34(+0.83%)
May 06, 2013 40.77 40.99 40.62 40.85 633,003 -0.02(-0.05%)
May 03, 2013 40.56 41.12 40.08 40.87 1,205,597 +0.79(+1.97%)
May 02, 2013 40.04 40.46 39.95 40.08 1,270,594 +0.26(+0.65%)
May 01, 2013 40.40 40.72 39.82 39.82 1,108,470 -0.89(-2.19%)
Apr 30, 2013 40.63 40.72 40.35 40.71 1,644,982 +0.16(+0.39%)
Apr 29, 2013 40.79 40.80 40.45 40.55 1,508,957 +0.01(+0.02%)
Apr 26, 2013 40.90 40.94 40.45 40.54 1,160,294 -0.40(-0.98%)
Apr 25, 2013 41.20 41.36 40.63 40.94 1,130,774 -0.21(-0.51%)
Apr 24, 2013 40.93 41.20 40.66 41.15 703,479 +0.33(+0.81%)
Apr 23, 2013 40.50 40.85 40.29 40.82 1,530,013 +0.49(+1.21%)
Apr 22, 2013 40.20 40.46 39.80 40.33 783,291 +0.13(+0.32%)
Apr 19, 2013 39.95 40.41 39.54 40.20 886,140 +0.30(+0.75%)
Apr 18, 2013 40.25 40.37 39.64 39.90 1,085,240 -0.36(-0.89%)
Apr 17, 2013 40.29 40.52 39.85 40.26 1,237,845 -0.43(-1.06%)
Apr 16, 2013 40.15 40.70 39.98 40.69 1,972,590 +0.94(+2.36%)
Apr 15, 2013 40.70 40.76 39.59 39.75 2,838,194 -1.20(-2.93%)
Apr 12, 2013 41.10 41.42 40.86 40.95 811,161 -0.24(-0.58%)
Apr 11, 2013 41.64 41.68 41.04 41.19 1,428,548 -0.55(-1.32%)
Apr 10, 2013 41.01 41.92 40.93 41.74 968,822 +0.97(+2.38%)
Apr 09, 2013 40.98 41.05 40.53 40.77 1,171,912 -0.14(-0.34%)
Apr 08, 2013 40.96 41.00 40.40 40.91 863,792 -0.08(-0.20%)
Apr 05, 2013 40.96 41.03 40.42 40.99 920,110 -0.45(-1.09%)
Apr 04, 2013 41.48 41.74 41.28 41.44 780,249 +0.04(+0.10%)
Apr 03, 2013 42.27 42.32 41.23 41.40 1,131,026 -0.80(-1.90%)
Apr 02, 2013 42.84 42.86 42.05 42.20 850,219 -0.36(-0.85%)
Apr 01, 2013 43.32 43.32 42.49 42.56 717,455 -0.80(-1.85%)
Mar 28, 2013 42.69 43.46 42.63 43.36 801,620 +0.56(+1.31%)
Mar 27, 2013 42.38 42.90 42.06 42.80 422,696 +0.11(+0.26%)
Mar 26, 2013 42.51 42.70 42.19 42.69 619,970 +0.30(+0.71%)
Mar 25, 2013 42.78 42.79 42.19 42.39 589,459 -0.36(-0.84%)
Mar 22, 2013 42.50 42.76 42.21 42.75 624,763 +0.45(+1.06%)
Mar 21, 2013 42.60 42.71 42.19 42.30 543,683 -0.56(-1.31%)
Mar 20, 2013 42.97 43.15 42.68 42.86 590,944 +0.10(+0.23%)
Mar 19, 2013 42.79 43.04 42.32 42.76 573,656 +0.15(+0.35%)
Mar 18, 2013 42.32 42.89 42.21 42.61 844,100 -0.20(-0.47%)
Mar 15, 2013 42.60 42.89 42.60 42.81 966,714 +0.03(+0.07%)
Mar 14, 2013 42.62 42.79 42.48 42.78 662,930 +0.22(+0.52%)
Mar 13, 2013 42.35 42.56 42.10 42.56 766,582 +0.23(+0.54%)
Mar 12, 2013 42.41 42.44 42.09 42.33 639,347 -0.11(-0.26%)
Mar 11, 2013 42.35 42.50 42.16 42.44 716,996 +0.02(+0.05%)
Mar 08, 2013 42.25 42.47 41.89 42.42 1,097,538 +0.37(+0.88%)
Mar 07, 2013 42.29 42.42 41.90 42.05 877,630 -0.16(-0.38%)
Mar 06, 2013 42.06 42.61 42.06 42.21 690,739 -0.01(-0.02%)
Mar 05, 2013 41.95 42.53 41.95 42.22 657,773 +0.52(+1.25%)
Mar 04, 2013 41.46 41.78 41.23 41.70 669,119 +0.21(+0.51%)
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.