AMETEK Solidstate Controls (NY: AME )

136.42 USD -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.82 41.03 40.63 40.99 937,904 +0.07(+0.17%)
Jan 30, 2013 41.29 41.30 40.85 40.92 776,515 -0.37(-0.90%)
Jan 29, 2013 40.91 41.29 40.83 41.29 939,797 +0.30(+0.73%)
Jan 28, 2013 41.24 41.33 40.82 40.99 894,666 -0.08(-0.19%)
Jan 25, 2013 41.46 41.55 40.73 41.07 1,856,159 -0.03(-0.07%)
Jan 24, 2013 39.67 41.22 39.48 41.10 2,566,102 +1.40(+3.53%)
Jan 23, 2013 39.67 39.89 39.61 39.70 825,086 -0.13(-0.33%)
Jan 22, 2013 39.36 39.92 39.33 39.83 1,215,413 +0.47(+1.19%)
Jan 18, 2013 39.10 39.39 38.86 39.36 546,322 +0.21(+0.54%)
Jan 17, 2013 38.69 39.19 38.54 39.15 916,666 +0.65(+1.69%)
Jan 16, 2013 38.52 38.73 38.32 38.50 1,069,177 -0.03(-0.08%)
Jan 15, 2013 38.32 38.62 38.24 38.53 872,081 -0.07(-0.18%)
Jan 14, 2013 38.76 38.98 38.52 38.60 606,407 -0.17(-0.44%)
Jan 11, 2013 38.79 38.97 38.60 38.77 1,207,292 -0.02(-0.05%)
Jan 10, 2013 38.78 38.90 38.28 38.79 1,247,866 +0.04(+0.10%)
Jan 09, 2013 38.59 38.88 38.46 38.75 541,552 +0.21(+0.54%)
Jan 08, 2013 38.45 38.83 38.20 38.54 837,355 -0.05(-0.13%)
Jan 07, 2013 38.75 38.81 38.41 38.59 862,306 -0.33(-0.85%)
Jan 04, 2013 38.62 38.97 38.37 38.92 969,300 +0.45(+1.17%)
Jan 03, 2013 38.60 38.85 38.33 38.47 851,277 -0.18(-0.47%)
Jan 02, 2013 38.72 38.74 38.00 38.65 1,260,422 +1.10(+2.93%)
Dec 31, 2012 36.98 37.62 36.86 37.55 767,053 +0.47(+1.27%)
Dec 28, 2012 37.06 37.45 37.04 37.08 601,447 -0.23(-0.62%)
Dec 27, 2012 36.97 37.47 36.79 37.31 752,213 +0.34(+0.92%)
Dec 26, 2012 37.45 37.57 36.95 36.97 600,430 -0.48(-1.28%)
Dec 24, 2012 37.20 37.50 37.08 37.45 251,347 +0.11(+0.29%)
Dec 21, 2012 36.93 37.50 36.92 37.34 1,438,390 -0.31(-0.82%)
Dec 20, 2012 37.62 37.73 37.30 37.65 846,013 +0.11(+0.29%)
Dec 19, 2012 37.83 38.00 37.47 37.54 1,528,966 -0.19(-0.50%)
Dec 18, 2012 37.55 37.91 37.45 37.73 1,107,960 +0.29(+0.77%)
Dec 17, 2012 37.21 37.46 36.94 37.44 940,769 +0.12(+0.32%)
Dec 14, 2012 37.38 37.49 37.18 37.32 896,391 -0.15(-0.40%)
Dec 13, 2012 37.74 37.93 37.43 37.47 978,512 -0.28(-0.74%)
Dec 12, 2012 37.71 38.00 37.61 37.75 914,393 +0.23(+0.61%)
Dec 11, 2012 38.21 38.21 37.52 37.52 1,255,070 -0.50(-1.32%)
Dec 10, 2012 37.85 38.09 37.66 38.02 1,015,769 +0.29(+0.77%)
Dec 07, 2012 37.62 37.73 37.11 37.73 735,754 +0.19(+0.51%)
Dec 06, 2012 37.74 37.76 37.40 37.54 1,015,608 -0.17(-0.45%)
Dec 05, 2012 37.36 37.85 37.11 37.71 972,032 +0.42(+1.13%)
Dec 04, 2012 37.27 37.52 36.99 37.29 774,412 -0.04(-0.11%)
Nov 30, 2012 37.23 37.38 36.95 37.33 1,039,856 +0.18(+0.48%)
Nov 29, 2012 37.25 37.27 36.72 37.15 767,891 +0.10(+0.27%)
Nov 28, 2012 36.40 37.05 36.36 37.05 724,113 +0.40(+1.09%)
Nov 27, 2012 37.11 37.19 36.62 36.65 926,934 -0.60(-1.61%)
Nov 26, 2012 36.89 37.40 36.65 37.25 806,531 -0.01(-0.03%)
Nov 23, 2012 36.96 37.39 36.84 37.26 356,773 +0.53(+1.44%)
Nov 21, 2012 36.79 36.91 36.55 36.73 546,638 -0.02(-0.05%)
Nov 20, 2012 36.28 36.80 35.90 36.75 1,229,982 +0.44(+1.21%)
Nov 19, 2012 35.59 36.32 35.42 36.31 1,028,775 +1.06(+3.01%)
Nov 16, 2012 35.02 35.31 34.66 35.25 876,098 +0.23(+0.66%)
Nov 15, 2012 35.45 35.74 34.85 35.02 998,708 -0.57(-1.60%)
Nov 14, 2012 36.03 36.31 35.42 35.59 1,325,382 -0.42(-1.17%)
Nov 13, 2012 35.81 36.30 35.76 36.01 579,854 -0.05(-0.14%)
Nov 12, 2012 36.14 36.27 36.02 36.06 347,980 +0.02(+0.06%)
Nov 09, 2012 35.80 36.29 35.80 36.04 868,526 +0.03(+0.08%)
Nov 08, 2012 36.06 36.36 36.00 36.01 1,317,459 -0.09(-0.25%)
Nov 07, 2012 35.95 36.44 35.68 36.10 1,079,856 -0.48(-1.31%)
Nov 06, 2012 36.70 36.84 36.49 36.58 1,120,900 -0.08(-0.22%)
Nov 05, 2012 36.60 36.74 36.30 36.66 1,160,725 +0.06(+0.16%)
Nov 02, 2012 37.31 37.31 36.53 36.60 1,150,401 -0.51(-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.