AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.23 21.60 21.20 21.23 24,525 +0.14(+0.66%)
Sep 29, 2010 21.05 21.22 20.96 21.09 849,246 -0.10(-0.46%)
Sep 28, 2010 20.77 21.28 20.56 21.19 1,834,479 +0.47(+2.27%)
Sep 27, 2010 20.69 20.89 20.47 20.72 909,906 +0.03(+0.15%)
Sep 24, 2010 20.41 20.72 20.41 20.69 763,276 +0.53(+2.65%)
Sep 23, 2010 20.26 20.55 20.15 20.16 747,027 -0.28(-1.39%)
Sep 22, 2010 20.56 20.75 20.25 20.44 695,988 -0.20(-0.97%)
Sep 21, 2010 20.70 20.79 20.54 20.64 659,907 -0.06(-0.28%)
Sep 20, 2010 20.49 20.71 20.44 20.70 788,752 +0.25(+1.22%)
Sep 17, 2010 20.45 20.55 20.32 20.45 905,248 +0.00(+0.02%)
Sep 15, 2010 20.27 20.47 20.17 20.44 782,694 +0.14(+0.70%)
Sep 14, 2010 20.21 20.44 20.16 20.30 1,545,871 +0.00(+0.00%)
Sep 13, 2010 20.16 20.36 20.10 20.30 1,495,036 +0.27(+1.35%)
Sep 10, 2010 20.00 20.16 19.96 20.03 991,179 +0.09(+0.47%)
Sep 09, 2010 20.30 20.30 19.89 19.94 560,130 -0.08(-0.38%)
Sep 08, 2010 19.91 20.10 19.90 20.01 743,365 +0.11(+0.54%)
Sep 07, 2010 20.23 20.23 19.88 19.91 253 -0.33(-1.65%)
Sep 03, 2010 20.03 20.35 20.03 20.24 971,563 +0.39(+1.95%)
Sep 02, 2010 19.72 19.87 19.64 19.85 283 +0.21(+1.06%)
Sep 01, 2010 19.43 19.76 19.34 19.64 1,227,798 +0.59(+3.10%)
Aug 31, 2010 18.97 19.20 18.81 19.05 22,725 +0.04(+0.23%)
Aug 30, 2010 19.33 19.40 19.01 19.01 568,291 +0.04(+0.19%)
Aug 27, 2010 19.44 19.48 18.84 18.97 950,413 -0.13(-0.67%)
Aug 26, 2010 19.10 19.20 18.92 19.10 450 +0.24(+1.25%)
Aug 25, 2010 18.69 18.94 18.55 18.87 622,108 +0.03(+0.17%)
Aug 24, 2010 18.76 19.02 18.50 18.84 316 -0.19(-0.98%)
Aug 23, 2010 19.21 19.37 19.01 19.02 385,395 -0.14(-0.74%)
Aug 20, 2010 19.14 19.23 18.93 19.16 689,451 -0.09(-0.46%)
Aug 19, 2010 19.52 19.55 19.18 19.25 316 -0.36(-1.81%)
Aug 18, 2010 19.60 19.68 19.38 19.61 512,586 -0.06(-0.29%)
Aug 17, 2010 19.45 19.80 19.43 19.67 773,227 +0.39(+2.03%)
Aug 16, 2010 19.08 19.34 18.95 19.28 617,410 +0.05(+0.25%)
Aug 13, 2010 19.23 19.39 19.19 19.23 903,303 -0.07(-0.37%)
Aug 12, 2010 19.18 19.44 19.09 19.30 904,842 -0.26(-1.34%)
Aug 11, 2010 19.74 19.79 19.32 19.56 253 -0.61(-3.02%)
Aug 10, 2010 20.16 20.24 19.94 20.17 666,208 -0.28(-1.39%)
Aug 09, 2010 20.26 20.48 20.21 20.45 855,459 +0.24(+1.19%)
Aug 06, 2010 20.21 20.24 19.76 20.21 1,040,652 +0.04(+0.20%)
Aug 05, 2010 19.90 20.24 19.74 20.17 989,835 +0.08(+0.42%)
Aug 04, 2010 20.05 20.21 19.92 20.09 767,029 +0.19(+0.96%)
Aug 03, 2010 19.85 20.01 19.72 19.90 687,664 -0.04(-0.18%)
Aug 02, 2010 20.00 20.00 19.83 19.93 1,322,194 +0.26(+1.31%)
Jul 30, 2010 19.68 20.00 19.30 19.68 756,945 +0.05(+0.27%)
Jul 29, 2010 19.92 19.94 19.45 19.62 1,155,840 -0.18(-0.90%)
Jul 28, 2010 19.89 20.08 19.75 19.80 951,666 -0.10(-0.49%)
Jul 27, 2010 19.90 20.66 19.82 19.90 253 -0.59(-2.89%)
Jul 26, 2010 20.12 20.54 20.09 20.49 1,440,060 +0.38(+1.90%)
Jul 23, 2010 19.81 20.16 19.54 20.11 2,614,519 +0.30(+1.53%)
Jul 22, 2010 19.77 20.06 19.72 19.80 1,525,843 +0.25(+1.30%)
Jul 21, 2010 19.69 20.04 19.48 19.55 2,263,236 +0.56(+2.92%)
Jul 20, 2010 18.57 19.05 18.46 19.00 621,919 +0.20(+1.09%)
Jul 19, 2010 18.67 18.84 18.48 18.79 366,889 +0.20(+1.08%)
Jul 16, 2010 18.59 19.08 18.56 18.59 753,544 -0.56(-2.90%)
Jul 15, 2010 19.23 19.26 18.89 19.15 782,797 -0.12(-0.65%)
Jul 14, 2010 19.16 19.33 19.10 19.27 783,868 +0.04(+0.23%)
Jul 13, 2010 19.02 19.25 18.85 19.23 1,118,737 +0.52(+2.77%)
Jul 12, 2010 18.84 18.89 18.64 18.71 818,491 -0.17(-0.91%)
Jul 09, 2010 18.88 18.88 18.61 18.88 813,156 +0.28(+1.53%)
Jul 08, 2010 18.55 18.71 18.45 18.60 7,875 +0.19(+1.04%)
Jul 07, 2010 18.02 18.40 17.99 18.40 2,051,556 +0.46(+2.58%)
Jul 06, 2010 18.23 18.39 17.81 17.94 7,039 -0.07(-0.37%)
Jul 02, 2010 18.01 18.11 17.88 18.01 1,241,101 +0.19(+1.05%)
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.