AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.53 22.67 21.97 21.98 3,436,575 -0.97(-4.24%)
Sep 29, 2011 23.41 23.65 22.46 22.95 1,771,485 +0.13(+0.58%)
Sep 28, 2011 23.76 23.86 22.80 22.82 1,700,779 -0.77(-3.25%)
Sep 27, 2011 24.07 24.19 23.38 23.59 1,638,538 -0.09(-0.39%)
Sep 26, 2011 22.05 23.73 21.89 23.68 2,100,607 +1.73(+7.90%)
Sep 23, 2011 22.29 22.50 21.78 21.95 2,421,132 -0.40(-1.79%)
Sep 22, 2011 23.07 23.13 21.97 22.35 1,866,361 -1.55(-6.47%)
Sep 21, 2011 24.77 24.98 23.89 23.89 1,004,707 -0.91(-3.66%)
Sep 20, 2011 25.58 25.70 24.80 24.80 1,185,691 -0.65(-2.57%)
Sep 19, 2011 25.02 25.63 24.75 25.45 754,330 -0.17(-0.68%)
Sep 16, 2011 25.70 26.05 25.52 25.63 1,301,191 -0.27(-1.06%)
Sep 15, 2011 25.68 25.95 25.43 25.90 1,116,418 +0.45(+1.78%)
Sep 14, 2011 25.06 25.75 24.35 25.45 1,060,893 +0.63(+2.55%)
Sep 13, 2011 24.17 24.89 23.95 24.81 1,517,110 +0.82(+3.42%)
Sep 12, 2011 23.75 24.06 23.41 23.99 1,494,798 -0.26(-1.07%)
Sep 09, 2011 24.93 25.07 24.09 24.25 1,389,987 -1.00(-3.96%)
Sep 08, 2011 25.05 25.37 24.97 25.25 1,724,670 -0.04(-0.16%)
Sep 07, 2011 25.07 25.37 24.96 25.29 649,185 +0.70(+2.85%)
Sep 06, 2011 23.61 24.83 23.61 24.59 1,305,729 +0.13(+0.55%)
Sep 02, 2011 24.75 25.13 24.29 24.46 678,229 -1.08(-4.23%)
Sep 01, 2011 26.05 26.33 25.45 25.54 898,092 -0.51(-1.97%)
Aug 31, 2011 26.18 26.73 25.73 26.05 1,067,251 +0.04(+0.15%)
Aug 30, 2011 25.25 26.21 25.20 26.01 1,261,075 +0.55(+2.17%)
Aug 29, 2011 24.87 25.52 24.87 25.46 1,038,153 +0.86(+3.50%)
Aug 26, 2011 23.87 24.80 23.51 24.60 1,162,263 +0.51(+2.10%)
Aug 25, 2011 24.86 25.05 23.94 24.09 969,565 -0.53(-2.17%)
Aug 24, 2011 24.52 25.00 24.37 24.63 1,922,269 +0.04(+0.16%)
Aug 23, 2011 23.65 24.59 23.37 24.59 607,687 +1.11(+4.71%)
Aug 22, 2011 23.93 24.09 23.24 23.48 1,135,525 +0.23(+1.00%)
Aug 19, 2011 23.19 24.10 23.15 23.25 1,001,925 -0.36(-1.52%)
Aug 18, 2011 24.46 24.51 23.39 23.61 891,004 -1.65(-6.55%)
Aug 17, 2011 25.63 25.80 25.01 25.26 763,404 -0.20(-0.79%)
Aug 16, 2011 25.60 25.78 25.21 25.46 1,050,864 -0.44(-1.70%)
Aug 15, 2011 25.69 26.00 25.52 25.90 903,330 +0.39(+1.52%)
Aug 12, 2011 25.42 25.65 24.96 25.51 1,745,860 +0.21(+0.84%)
Aug 11, 2011 23.75 25.62 23.65 25.30 1,270,473 +1.69(+7.14%)
Aug 10, 2011 23.87 24.25 23.51 23.61 2,758,159 -0.97(-3.96%)
Aug 09, 2011 23.65 24.61 22.41 24.59 3,137,817 +2.09(+9.31%)
Aug 08, 2011 23.65 24.20 22.49 22.49 2,371,303 -2.20(-8.91%)
Aug 05, 2011 25.88 25.92 24.22 24.69 2,747,053 -0.80(-3.14%)
Aug 04, 2011 26.77 26.89 25.47 25.49 1,322,973 -1.75(-6.44%)
Aug 03, 2011 27.12 27.29 26.48 27.25 1,307,923 +0.13(+0.49%)
Aug 02, 2011 27.97 28.36 27.07 27.11 1,990,798 -1.21(-4.26%)
Aug 01, 2011 28.67 28.77 28.00 28.32 894,765 -0.01(-0.05%)
Jul 29, 2011 28.13 28.57 27.87 28.33 1,058,518 -0.16(-0.56%)
Jul 28, 2011 29.13 29.21 28.47 28.49 958,413 -0.62(-2.13%)
Jul 27, 2011 30.41 30.67 28.99 29.11 1,223,377 -0.99(-3.28%)
Jul 26, 2011 29.33 30.83 29.11 30.10 1,775,131 +0.03(+0.09%)
Jul 25, 2011 29.37 30.19 29.16 30.07 1,492,918 +0.33(+1.12%)
Jul 22, 2011 29.85 29.88 29.73 29.74 582,616 -0.05(-0.16%)
Jul 21, 2011 29.42 29.91 29.31 29.79 764,032 +0.47(+1.61%)
Jul 20, 2011 29.34 29.43 29.01 29.31 563,842 +0.08(+0.27%)
Jul 19, 2011 28.97 29.31 28.89 29.23 581,871 +0.44(+1.53%)
Jul 18, 2011 29.13 29.16 28.58 28.79 751,171 -0.50(-1.71%)
Jul 15, 2011 29.47 29.50 28.93 29.29 872,592 -0.05(-0.18%)
Jul 14, 2011 30.13 30.13 29.23 29.35 950,281 -0.65(-2.18%)
Jul 13, 2011 29.83 30.13 29.67 30.00 947,133 +0.29(+0.96%)
Jul 12, 2011 29.65 29.91 29.35 29.71 1,072,425 +0.00(+0.00%)
Jul 11, 2011 30.05 30.35 29.66 29.71 1,175,130 -0.71(-2.34%)
Jul 08, 2011 30.38 30.51 30.10 30.43 786,541 -0.34(-1.11%)
Jul 07, 2011 30.83 31.06 30.69 30.77 963,301 +0.11(+0.35%)
Jul 06, 2011 30.37 30.66 30.16 30.66 857,296 +0.25(+0.83%)
Jul 05, 2011 30.30 30.50 30.22 30.41 795,699 -0.01(-0.04%)
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.