AMETEK Solidstate Controls (NY: AME )

128.33 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 30.09 30.47 29.99 30.42 1,410,925 +0.49(+1.63%)
Jun 30, 2011 29.73 30.12 29.55 29.93 1,648,566 +0.27(+0.90%)
Jun 29, 2011 29.17 29.68 28.77 29.67 1,268,703 +0.65(+2.23%)
Jun 28, 2011 28.33 29.09 28.21 29.02 729,774 +0.78(+2.76%)
Jun 27, 2011 28.18 28.43 27.80 28.24 951,819 -0.11(-0.38%)
Jun 24, 2011 28.74 28.85 28.29 28.35 852,994 -0.33(-1.16%)
Jun 23, 2011 28.09 28.75 27.65 28.68 1,324,261 +0.18(+0.63%)
Jun 22, 2011 28.21 28.80 28.18 28.50 1,108,003 +0.17(+0.61%)
Jun 21, 2011 27.73 28.51 27.60 28.33 911,679 +0.81(+2.96%)
Jun 20, 2011 27.47 27.55 27.40 27.51 890,389 +0.25(+0.90%)
Jun 17, 2011 27.57 27.72 27.20 27.27 1,573,824 -0.05(-0.20%)
Jun 16, 2011 27.67 27.76 27.03 27.32 1,149,315 -0.35(-1.28%)
Jun 15, 2011 27.61 27.84 27.52 27.67 1,134,523 -0.23(-0.81%)
Jun 14, 2011 27.72 28.03 27.65 27.90 746,112 +0.46(+1.68%)
Jun 13, 2011 27.68 27.85 27.40 27.44 1,027,249 -0.26(-0.94%)
Jun 10, 2011 27.90 27.92 27.55 27.70 776,806 -0.34(-1.21%)
Jun 09, 2011 27.91 28.15 27.69 28.04 727,606 +0.18(+0.65%)
Jun 08, 2011 28.15 28.15 27.81 27.86 810,474 -0.42(-1.49%)
Jun 07, 2011 28.13 28.55 27.96 28.28 1,309,696 +0.35(+1.27%)
Jun 06, 2011 28.09 28.29 27.86 27.93 1,046,158 -0.29(-1.04%)
Jun 03, 2011 27.87 28.57 27.83 28.22 1,565,760 +0.89(+3.24%)
May 24, 2011 28.05 28.15 27.27 27.33 1,230,276 -0.65(-2.33%)
May 23, 2011 27.95 28.08 27.56 27.99 691,675 -0.42(-1.48%)
May 20, 2011 28.69 28.74 28.25 28.41 518,364 -0.33(-1.16%)
May 19, 2011 28.80 29.11 28.59 28.74 613,084 +0.04(+0.14%)
May 18, 2011 28.03 28.76 27.93 28.70 693,793 +0.59(+2.09%)
May 17, 2011 28.39 28.43 27.86 28.11 1,229,389 -0.47(-1.66%)
May 16, 2011 28.87 29.14 28.56 28.59 1,177,729 -0.46(-1.58%)
May 13, 2011 29.37 29.57 28.94 29.05 795,876 -0.35(-1.18%)
May 12, 2011 29.27 29.55 28.89 29.39 996,535 +0.03(+0.11%)
May 11, 2011 30.00 30.17 29.21 29.36 980,400 -0.60(-2.00%)
May 10, 2011 29.85 30.09 29.74 29.96 2,400,223 +0.14(+0.47%)
May 09, 2011 29.59 30.00 29.59 29.82 852,597 +0.07(+0.25%)
May 06, 2011 29.72 29.92 29.63 29.75 1,170,504 +0.41(+1.41%)
May 05, 2011 29.26 29.85 29.16 29.33 935,455 -0.16(-0.54%)
May 04, 2011 29.85 29.92 29.12 29.49 1,104,792 -0.33(-1.12%)
May 03, 2011 30.25 30.36 29.69 29.83 1,003,818 -0.54(-1.78%)
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.