AMETEK Solidstate Controls (NY: AME )

127.76 USD -2.38 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.38 19.46 19.08 19.21 579,150 -0.14(-0.73%)
Sep 27, 2007 19.26 19.35 19.15 19.35 557,775 +0.19(+1.00%)
Sep 26, 2007 18.83 19.22 18.83 19.16 916,650 +0.39(+2.08%)
Sep 25, 2007 18.64 18.79 18.52 18.77 1,088,550 +0.12(+0.67%)
Sep 24, 2007 18.73 18.75 18.58 18.64 997,425 +0.00(+0.02%)
Sep 21, 2007 18.46 18.82 18.46 18.64 1,238,850 +0.20(+1.06%)
Sep 20, 2007 18.56 18.63 18.33 18.44 418,500 -0.11(-0.60%)
Sep 19, 2007 18.62 18.87 18.47 18.56 821,377 -0.02(-0.12%)
Sep 18, 2007 17.85 18.58 17.80 18.58 977,850 +0.86(+4.87%)
Sep 17, 2007 17.88 17.88 17.71 17.72 558,225 -0.19(-1.07%)
Sep 14, 2007 17.91 17.93 17.73 17.91 785,475 +0.00(+0.00%)
Sep 13, 2007 17.79 18.00 17.63 17.91 1,050,750 +0.20(+1.10%)
Sep 12, 2007 17.70 17.79 17.51 17.71 958,275 -0.01(-0.08%)
Sep 11, 2007 17.65 17.90 17.61 17.72 1,239,075 +0.11(+0.63%)
Sep 10, 2007 17.78 17.84 17.45 17.61 1,031,175 -0.11(-0.63%)
Sep 07, 2007 17.80 17.85 17.63 17.72 984,600 -0.22(-1.21%)
Sep 06, 2007 17.84 17.97 17.68 17.94 593,100 +0.14(+0.77%)
Sep 05, 2007 17.78 17.84 17.60 17.80 1,162,800 -0.07(-0.37%)
Sep 04, 2007 17.76 18.00 17.76 17.87 814,725 +0.10(+0.55%)
Aug 31, 2007 17.78 17.85 17.63 17.77 974,025 +0.19(+1.06%)
Aug 30, 2007 17.45 17.67 17.32 17.59 764,550 +0.13(+0.76%)
Aug 29, 2007 17.33 17.64 17.26 17.45 1,605,825 +0.24(+1.39%)
Aug 28, 2007 17.51 17.56 17.19 17.21 758,250 -0.39(-2.20%)
Aug 27, 2007 17.64 17.76 17.44 17.60 799,875 -0.03(-0.18%)
Aug 24, 2007 17.36 17.65 17.36 17.63 671,625 +0.22(+1.28%)
Aug 23, 2007 17.84 17.89 17.27 17.41 896,175 -0.43(-2.42%)
Aug 22, 2007 17.42 17.90 17.38 17.84 834,300 +0.49(+2.82%)
Aug 21, 2007 17.42 17.59 17.12 17.35 1,172,025 -0.05(-0.28%)
Aug 20, 2007 17.08 17.56 17.04 17.40 973,125 +0.44(+2.57%)
Aug 17, 2007 17.25 17.29 16.68 16.96 1,211,175 +0.14(+0.82%)
Aug 16, 2007 16.78 17.09 16.17 16.83 1,332,675 +0.05(+0.29%)
Aug 15, 2007 17.24 17.42 16.72 16.78 679,275 -0.47(-2.71%)
Aug 14, 2007 17.76 17.84 17.18 17.24 1,298,475 -0.44(-2.51%)
Aug 13, 2007 17.56 18.36 17.51 17.69 1,813,500 +0.37(+2.13%)
Aug 10, 2007 17.40 17.76 17.05 17.32 2,077,875 -0.23(-1.29%)
Aug 09, 2007 17.73 18.13 17.43 17.55 1,544,625 -0.43(-2.40%)
Aug 08, 2007 17.49 17.98 17.44 17.98 1,611,225 +0.47(+2.66%)
Aug 07, 2007 17.39 17.64 17.16 17.51 1,540,800 +0.11(+0.64%)
Aug 06, 2007 17.38 17.40 17.01 17.40 1,373,850 -0.02(-0.13%)
Aug 03, 2007 17.56 17.68 17.40 17.42 1,610,550 -0.23(-1.28%)
Aug 02, 2007 17.45 17.65 17.28 17.65 1,200,150 +0.25(+1.43%)
Aug 01, 2007 17.32 17.50 17.11 17.40 1,290,825 +0.06(+0.33%)
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%)
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.