AMETEK Solidstate Controls (NY: AME )

143.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.24 33.37 33.10 33.14 2,346,624 -0.31(-0.92%)
Sep 27, 2012 33.12 33.44 32.89 33.44 930,496 +0.47(+1.42%)
Sep 26, 2012 33.11 33.19 32.79 32.98 1,214,008 -0.06(-0.17%)
Sep 25, 2012 33.34 33.69 32.99 33.03 1,825,197 -0.12(-0.37%)
Sep 24, 2012 33.59 33.65 33.11 33.15 1,282,006 -0.72(-2.12%)
Sep 21, 2012 34.06 34.17 33.75 33.87 1,764,235 +0.02(+0.06%)
Sep 20, 2012 33.51 33.86 33.41 33.86 726,431 +0.16(+0.47%)
Sep 19, 2012 33.47 33.78 33.42 33.70 728,072 +0.16(+0.47%)
Sep 18, 2012 33.41 33.63 33.32 33.54 1,390,089 +0.03(+0.08%)
Sep 17, 2012 33.78 33.78 33.41 33.51 941,180 -0.27(-0.80%)
Sep 14, 2012 33.42 33.83 33.33 33.78 1,497,076 +0.57(+1.72%)
Sep 13, 2012 33.14 33.40 32.71 33.21 542,946 +0.07(+0.23%)
Sep 12, 2012 33.01 33.22 32.85 33.14 857,834 +0.27(+0.82%)
Sep 11, 2012 33.08 33.29 32.79 32.86 980,117 -0.24(-0.73%)
Sep 10, 2012 33.01 33.27 32.90 33.11 723,153 +0.00(+0.00%)
Sep 07, 2012 33.02 33.32 32.85 33.11 1,509,627 +0.23(+0.71%)
Sep 06, 2012 32.16 32.87 32.08 32.87 1,445,649 +1.05(+3.28%)
Sep 05, 2012 32.25 32.27 31.70 31.83 1,405,138 -0.36(-1.13%)
Sep 04, 2012 32.09 32.32 31.57 32.19 1,293,680 +0.18(+0.55%)
Aug 31, 2012 32.13 32.43 31.63 32.02 1,243,020 +0.11(+0.35%)
Aug 30, 2012 32.02 32.12 31.67 31.90 1,032,990 -0.29(-0.90%)
Aug 29, 2012 32.11 32.31 32.04 32.19 1,163,912 -0.07(-0.23%)
Aug 27, 2012 32.18 32.36 32.08 32.27 1,130,578 +0.11(+0.35%)
Aug 24, 2012 31.88 32.35 31.77 32.16 966,262 +0.19(+0.58%)
Aug 23, 2012 31.95 32.19 31.88 31.97 895,267 -0.08(-0.26%)
Aug 22, 2012 32.01 32.21 31.90 32.05 966,730 -0.11(-0.35%)
Aug 21, 2012 31.91 32.37 31.85 32.16 1,405,366 +0.28(+0.88%)
Aug 20, 2012 31.68 31.91 31.54 31.88 1,521,943 +0.07(+0.21%)
Aug 17, 2012 31.49 31.88 31.42 31.82 958,130 +0.38(+1.22%)
Aug 16, 2012 30.98 31.49 30.80 31.44 997,477 +0.53(+1.72%)
Aug 15, 2012 30.44 30.93 30.38 30.90 1,041,573 +0.38(+1.25%)
Aug 14, 2012 30.62 30.84 30.41 30.52 694,990 +0.12(+0.40%)
Aug 13, 2012 30.25 30.44 30.02 30.40 827,029 +0.03(+0.09%)
Aug 10, 2012 29.86 30.41 29.73 30.37 879,744 +0.32(+1.06%)
Aug 09, 2012 30.15 30.34 29.93 30.06 961,960 -0.04(-0.12%)
Aug 08, 2012 29.85 30.17 29.63 30.09 1,481,419 +0.05(+0.16%)
Aug 07, 2012 29.57 30.24 29.37 30.05 1,662,216 +0.73(+2.48%)
Aug 06, 2012 29.26 29.50 29.22 29.32 974,244 +0.23(+0.80%)
Aug 03, 2012 28.90 29.28 28.75 29.09 926,161 +0.72(+2.53%)
Aug 02, 2012 28.32 28.66 28.19 28.37 919,687 -0.15(-0.52%)
Aug 01, 2012 29.16 29.28 28.49 28.52 1,242,175 -0.41(-1.42%)
Jul 31, 2012 28.87 29.15 28.67 28.93 1,369,552 -0.03(-0.10%)
Jul 30, 2012 29.64 29.67 28.87 28.95 1,441,031 -0.62(-2.08%)
Jul 27, 2012 28.95 29.81 28.72 29.57 1,541,325 +0.89(+3.09%)
Jul 26, 2012 29.39 29.81 28.67 28.68 2,999,166 -0.33(-1.13%)
Jul 25, 2012 29.53 29.95 28.93 29.01 2,260,711 -0.37(-1.27%)
Jul 24, 2012 30.01 30.67 27.86 29.38 5,674,953 -1.71(-5.49%)
Jul 23, 2012 30.91 31.40 30.79 31.09 1,064,420 -0.44(-1.39%)
Jul 20, 2012 31.62 31.92 31.53 31.53 615,814 -0.42(-1.31%)
Jul 19, 2012 32.02 32.20 31.83 31.95 645,171 +0.11(+0.35%)
Jul 18, 2012 30.97 31.94 30.96 31.84 961,663 +0.74(+2.37%)
Jul 17, 2012 31.18 31.30 30.77 31.10 787,938 +0.11(+0.36%)
Jul 16, 2012 30.88 31.12 30.65 30.99 984,805 -0.04(-0.12%)
Jul 13, 2012 30.73 31.29 30.63 31.03 1,440,328 +0.49(+1.59%)
Jul 12, 2012 30.70 30.78 30.14 30.54 1,199,595 -0.32(-1.03%)
Jul 11, 2012 31.11 31.24 30.63 30.86 1,128,936 -0.24(-0.78%)
Jul 10, 2012 31.58 31.73 30.88 31.10 1,204,216 -0.31(-0.98%)
Jul 09, 2012 31.53 31.68 31.10 31.41 845,150 -0.23(-0.74%)
Jul 06, 2012 31.74 31.88 31.29 31.64 989,582 -0.44(-1.37%)
Jul 05, 2012 31.60 32.21 31.53 32.08 990,420 +0.24(+0.76%)
Jul 03, 2012 31.29 31.90 31.27 31.84 784,444 +0.57(+1.82%)
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.