AMETEK Solidstate Controls (NY: AME )

139.09 USD -4.02 (-2.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.97 21.97 21.50 21.57 0 -0.44(-2.00%)
Aug 28, 2008 21.65 22.04 21.50 22.01 1,282,821 +0.51(+2.36%)
Aug 27, 2008 21.43 21.68 21.33 21.51 802,509 +0.09(+0.42%)
Aug 26, 2008 21.38 21.43 21.22 21.42 1,096,632 +0.11(+0.50%)
Aug 25, 2008 21.72 21.72 21.28 21.31 1,327,036 -0.53(-2.44%)
Aug 22, 2008 21.78 21.86 21.63 21.84 0 +0.22(+1.03%)
Aug 21, 2008 21.38 21.78 21.36 21.62 1,126,630 +0.13(+0.60%)
Aug 20, 2008 21.33 21.69 21.24 21.49 1,232,023 +0.24(+1.15%)
Aug 19, 2008 21.47 21.62 21.16 21.25 1,380,843 -0.28(-1.28%)
Aug 18, 2008 21.54 21.78 21.32 21.52 1,463,640 +0.05(+0.23%)
Aug 15, 2008 21.33 21.67 21.33 21.48 0 +0.24(+1.11%)
Aug 14, 2008 20.78 21.28 20.70 21.24 997,623 +0.39(+1.85%)
Aug 13, 2008 20.62 20.89 20.54 20.85 1,776,870 +0.15(+0.71%)
Aug 12, 2008 20.91 21.11 20.60 20.71 1,213,057 -0.35(-1.67%)
Aug 11, 2008 20.92 21.10 20.66 21.06 1,620,091 -0.08(-0.36%)
Aug 08, 2008 20.60 21.16 20.53 21.13 1,443,759 +0.56(+2.72%)
Aug 07, 2008 21.04 21.06 20.54 20.57 2,079,645 -0.65(-3.06%)
Aug 06, 2008 21.18 21.35 21.06 21.22 2,380,038 +0.04(+0.19%)
Aug 05, 2008 20.77 21.21 20.76 21.18 1,338,373 +0.57(+2.78%)
Aug 04, 2008 21.12 21.12 20.55 20.61 1,247,478 -0.48(-2.26%)
Aug 01, 2008 21.14 21.33 20.72 21.08 1,530,855 -0.19(-0.88%)
Jul 31, 2008 21.38 21.53 21.27 21.27 1,895,617 -0.26(-1.22%)
Jul 30, 2008 21.79 21.83 21.17 21.53 2,422,993 -0.11(-0.51%)
Jul 29, 2008 21.64 21.73 21.43 21.64 1,406,944 +0.18(+0.83%)
Jul 28, 2008 21.71 21.84 21.33 21.47 1,195,426 -0.26(-1.19%)
Jul 25, 2008 21.72 21.91 21.57 21.72 1,728,598 +0.18(+0.83%)
Jul 24, 2008 22.19 22.66 21.50 21.55 2,284,654 -0.53(-2.40%)
Jul 23, 2008 22.41 22.51 22.00 22.08 2,726,379 -0.36(-1.62%)
Jul 22, 2008 22.12 22.66 22.04 22.44 3,584,070 +0.27(+1.22%)
Jul 21, 2008 23.29 23.33 22.00 22.17 3,474,636 -0.19(-0.83%)
Jul 18, 2008 22.28 22.50 21.67 22.36 2,733,535 +0.12(+0.54%)
Jul 17, 2008 21.31 22.24 21.31 22.24 1,913,964 +1.00(+4.73%)
Jul 16, 2008 20.86 21.26 20.50 21.23 1,085,332 +0.39(+1.88%)
Jul 15, 2008 20.75 21.16 20.46 20.84 1,553,071 -0.08(-0.36%)
Jul 14, 2008 21.15 21.22 20.51 20.92 1,731,982 -0.04(-0.21%)
Jul 11, 2008 20.55 21.15 20.34 20.96 2,090,340 +0.16(+0.77%)
Jul 10, 2008 20.76 20.88 20.48 20.80 1,511,644 +0.10(+0.47%)
Jul 09, 2008 21.20 21.54 20.56 20.70 1,661,800 -0.42(-1.98%)
Jul 08, 2008 20.62 21.12 20.46 21.12 1,327,078 +0.58(+2.83%)
Jul 07, 2008 20.62 20.96 20.32 20.54 1,484,469 +0.07(+0.35%)
Jul 04, 2008 20.59 20.75 20.32 20.47 1,030,671 +0.00(+0.00%)
Jul 03, 2008 20.59 20.75 20.32 20.47 1,030,671 -0.08(-0.41%)
Jul 02, 2008 21.19 21.32 20.48 20.55 1,639,980 -0.59(-2.78%)
Jul 01, 2008 20.83 21.23 20.58 21.14 1,751,325 +0.15(+0.72%)
Jun 30, 2008 20.98 21.36 20.74 20.99 1,738,567 +0.01(+0.04%)
Jun 27, 2008 21.20 21.44 20.86 20.98 2,314,387 -0.19(-0.88%)
Jun 26, 2008 22.24 22.24 21.07 21.16 1,975,402 -1.15(-5.16%)
Jun 25, 2008 22.33 22.64 22.19 22.32 2,536,030 -0.02(-0.08%)
Jun 24, 2008 22.55 22.55 22.12 22.33 2,435,095 -0.28(-1.22%)
Jun 23, 2008 22.95 22.95 22.56 22.61 1,335,172 -0.19(-0.82%)
Jun 20, 2008 22.91 23.24 22.64 22.80 2,178,175 -0.00(-0.02%)
Jun 19, 2008 22.64 22.88 22.55 22.80 754,852 +0.16(+0.69%)
Jun 18, 2008 22.56 22.77 22.43 22.64 1,095,628 -0.07(-0.29%)
Jun 17, 2008 22.96 23.05 22.64 22.71 1,064,787 -0.21(-0.93%)
Jun 16, 2008 22.67 23.06 22.67 22.92 953,617 +0.00(+0.02%)
Jun 13, 2008 22.63 22.94 22.51 22.92 1,467,582 +0.54(+2.40%)
Jun 12, 2008 22.84 23.14 22.29 22.38 1,884,739 -0.39(-1.72%)
Jun 11, 2008 22.81 22.89 22.57 22.77 1,677,088 -0.01(-0.04%)
Jun 10, 2008 22.79 22.92 22.31 22.78 1,678,491 +0.23(+1.02%)
Jun 09, 2008 22.79 22.87 22.31 22.55 1,205,077 -0.21(-0.94%)
Jun 06, 2008 23.44 23.44 22.73 22.76 1,119,934 -0.81(-3.45%)
Jun 05, 2008 22.84 23.58 22.84 23.58 1,260,681 +0.80(+3.49%)
Jun 04, 2008 22.68 22.88 22.53 22.78 1,218,084 +0.07(+0.31%)
Jun 03, 2008 22.75 22.88 22.50 22.71 1,029,381 +0.06(+0.27%)
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.