AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.58 17.91 17.32 17.34 1,536,975 -0.12(-0.66%)
Jul 30, 2007 17.11 17.56 17.02 17.46 1,197,225 +0.38(+2.21%)
Jul 27, 2007 17.12 17.32 16.85 17.08 1,408,725 -0.15(-0.88%)
Jul 26, 2007 17.48 17.67 17.04 17.23 1,668,150 -0.45(-2.56%)
Jul 25, 2007 18.00 18.20 17.52 17.68 1,648,350 -0.20(-1.14%)
Jul 24, 2007 18.11 18.13 17.84 17.89 1,408,950 -0.36(-2.00%)
Jul 23, 2007 18.79 18.79 18.24 18.25 1,517,175 -0.15(-0.82%)
Jul 20, 2007 18.53 18.69 18.27 18.40 986,175 -0.12(-0.67%)
Jul 19, 2007 18.89 19.21 18.20 18.53 2,192,175 -0.34(-1.79%)
Jul 18, 2007 18.51 18.88 18.46 18.87 1,370,250 +0.16(+0.88%)
Jul 17, 2007 18.58 18.75 18.55 18.70 867,600 +0.20(+1.11%)
Jul 16, 2007 18.57 18.61 18.33 18.50 768,825 -0.09(-0.50%)
Jul 13, 2007 18.47 18.60 18.32 18.59 540,000 +0.07(+0.38%)
Jul 12, 2007 18.16 18.52 18.09 18.52 755,325 +0.50(+2.76%)
Jul 11, 2007 17.92 18.05 17.82 18.02 619,200 +0.08(+0.45%)
Jul 10, 2007 18.20 18.27 17.92 17.94 1,626,525 -0.28(-1.56%)
Jul 09, 2007 18.13 18.31 18.08 18.23 1,036,125 +0.15(+0.81%)
Jul 06, 2007 18.02 18.10 17.93 18.08 563,400 +0.08(+0.42%)
Jul 05, 2007 18.04 18.04 17.90 18.00 1,520,550 +0.03(+0.15%)
Jul 03, 2007 18.00 18.09 17.89 17.98 455,625 +0.01(+0.05%)
Jul 02, 2007 17.80 18.21 17.80 17.97 1,181,700 +0.33(+1.89%)
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%)
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.