AMETEK Solidstate Controls (NY: AME )

136.62 USD -2.22 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.75 36.00 35.19 35.55 1,286,993 -0.27(-0.75%)
Oct 26, 2012 35.55 35.82 35.82 35.82 1,049,200 +0.32(+0.90%)
Oct 25, 2012 35.38 35.65 35.27 35.50 933,824 +0.21(+0.60%)
Oct 24, 2012 34.84 35.34 34.75 35.29 1,378,706 +0.65(+1.88%)
Oct 23, 2012 33.64 34.70 32.67 34.64 1,603,465 +0.60(+1.76%)
Oct 19, 2012 35.22 35.25 33.96 34.04 1,621,055 -1.33(-3.76%)
Oct 18, 2012 35.47 35.55 35.13 35.37 1,511,190 -0.18(-0.51%)
Oct 17, 2012 35.44 35.67 35.34 35.55 863,185 +0.11(+0.31%)
Oct 16, 2012 34.98 35.48 34.93 35.44 789,933 +0.62(+1.78%)
Oct 15, 2012 34.22 34.86 34.08 34.82 674,080 +0.71(+2.08%)
Oct 12, 2012 34.44 34.49 33.97 34.11 936,295 -0.47(-1.36%)
Oct 11, 2012 34.99 35.03 34.46 34.58 761,995 -0.05(-0.14%)
Oct 10, 2012 34.76 34.80 34.43 34.63 811,762 -0.19(-0.55%)
Oct 09, 2012 35.14 35.19 34.54 34.82 964,016 -0.37(-1.05%)
Oct 08, 2012 34.97 35.26 34.80 35.19 995,981 +0.10(+0.28%)
Oct 05, 2012 35.69 35.84 35.00 35.09 1,790,251 -0.43(-1.21%)
Oct 04, 2012 34.00 35.54 33.78 35.52 2,377,782 +1.53(+4.50%)
Oct 03, 2012 34.64 34.70 33.75 33.99 1,816,121 -0.58(-1.68%)
Oct 02, 2012 34.80 34.86 34.13 34.57 1,337,757 -0.16(-0.46%)
Oct 01, 2012 35.47 35.49 34.39 34.73 2,597,029 -0.72(-2.03%)
Sep 28, 2012 35.56 35.70 35.41 35.45 2,193,407 -0.33(-0.92%)
Sep 27, 2012 35.43 35.78 35.19 35.78 869,742 +0.50(+1.42%)
Sep 26, 2012 35.42 35.51 35.08 35.28 1,134,742 -0.06(-0.17%)
Sep 25, 2012 35.67 36.04 35.29 35.34 1,706,025 -0.13(-0.37%)
Sep 24, 2012 35.94 36.00 35.42 35.47 1,198,301 -0.77(-2.12%)
Sep 21, 2012 36.44 36.56 36.11 36.24 1,649,044 +0.02(+0.06%)
Sep 20, 2012 35.85 36.23 35.74 36.22 679,001 +0.17(+0.47%)
Sep 19, 2012 35.81 36.14 35.75 36.05 680,535 +0.17(+0.47%)
Sep 18, 2012 35.74 35.98 35.65 35.88 1,299,327 +0.03(+0.08%)
Sep 17, 2012 36.14 36.14 35.74 35.85 879,728 -0.29(-0.80%)
Sep 14, 2012 35.75 36.19 35.66 36.14 1,399,328 +0.61(+1.72%)
Sep 13, 2012 35.46 35.73 34.99 35.53 507,496 +0.08(+0.23%)
Sep 12, 2012 35.32 35.54 35.14 35.45 801,824 +0.23(+0.65%)
Sep 11, 2012 35.45 35.68 35.14 35.22 914,562 -0.26(-0.73%)
Sep 10, 2012 35.38 35.66 35.26 35.48 674,785 +0.00(+0.00%)
Sep 07, 2012 35.39 35.71 35.20 35.48 1,408,656 +0.25(+0.71%)
Sep 06, 2012 34.46 35.23 34.38 35.23 1,348,957 +1.12(+3.28%)
Sep 05, 2012 34.56 34.58 33.97 34.11 1,311,156 -0.39(-1.13%)
Sep 04, 2012 34.39 34.64 33.83 34.50 1,207,153 +0.19(+0.55%)
Aug 31, 2012 34.43 34.75 33.90 34.31 1,159,881 +0.12(+0.35%)
Aug 30, 2012 34.32 34.42 33.94 34.19 963,899 -0.31(-0.90%)
Aug 29, 2012 34.41 34.63 34.34 34.50 1,086,064 -0.08(-0.23%)
Aug 27, 2012 34.49 34.68 34.38 34.58 1,054,960 +0.12(+0.35%)
Aug 24, 2012 34.17 34.67 34.05 34.46 901,634 +0.20(+0.58%)
Aug 23, 2012 34.24 34.50 34.17 34.26 835,387 -0.09(-0.26%)
Aug 22, 2012 34.30 34.51 34.19 34.35 902,071 -0.12(-0.35%)
Aug 21, 2012 34.20 34.69 34.13 34.47 1,311,368 +0.30(+0.88%)
Aug 20, 2012 33.95 34.20 33.80 34.17 1,420,148 +0.07(+0.21%)
Aug 17, 2012 33.75 34.16 33.67 34.10 894,046 +0.41(+1.22%)
Aug 16, 2012 33.20 33.75 33.01 33.69 930,761 +0.57(+1.72%)
Aug 15, 2012 32.62 33.15 32.56 33.12 971,908 +0.41(+1.25%)
Aug 14, 2012 32.82 33.05 32.59 32.71 648,506 +0.13(+0.40%)
Aug 13, 2012 32.42 32.62 32.17 32.58 771,714 +0.03(+0.09%)
Aug 10, 2012 32.00 32.59 31.86 32.55 820,903 +0.34(+1.06%)
Aug 09, 2012 32.31 32.51 32.07 32.21 897,620 -0.04(-0.12%)
Aug 08, 2012 31.99 32.33 31.75 32.25 1,382,335 +0.05(+0.16%)
Aug 07, 2012 31.69 32.41 31.47 32.20 1,551,039 +0.78(+2.48%)
Aug 06, 2012 31.36 31.61 31.31 31.42 909,082 +0.25(+0.80%)
Aug 03, 2012 30.97 31.38 30.81 31.17 864,215 +0.77(+2.53%)
Aug 02, 2012 30.35 30.71 30.21 30.40 858,174 -0.16(-0.52%)
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.