AMETEK Solidstate Controls (NY: AME )

129.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.32 20.89 20.21 20.89 1,060,200 +0.61(+3.02%)
Oct 30, 2007 20.55 20.64 20.26 20.28 855,900 -0.29(-1.40%)
Oct 29, 2007 20.75 20.83 20.40 20.56 598,500 -0.06(-0.30%)
Oct 26, 2007 20.47 20.70 20.31 20.63 686,025 +0.42(+2.07%)
Oct 25, 2007 20.44 20.53 20.06 20.21 1,115,325 -0.11(-0.53%)
Oct 24, 2007 20.31 20.55 20.08 20.32 993,825 -0.10(-0.48%)
Oct 23, 2007 20.46 20.53 20.21 20.41 831,150 +0.07(+0.33%)
Oct 22, 2007 19.91 20.44 19.76 20.35 1,382,400 +0.31(+1.53%)
Oct 19, 2007 20.03 20.56 20.03 20.04 1,729,575 +0.04(+0.18%)
Oct 18, 2007 19.56 20.09 19.56 20.00 1,350,675 +0.76(+3.92%)
Oct 17, 2007 19.66 19.72 18.89 19.25 1,936,575 -0.21(-1.07%)
Oct 16, 2007 19.76 19.84 19.38 19.46 1,105,875 -0.30(-1.51%)
Oct 15, 2007 19.91 19.97 19.49 19.76 882,000 -0.16(-0.83%)
Oct 12, 2007 19.68 20.00 19.59 19.92 931,725 +0.28(+1.43%)
Oct 11, 2007 19.69 19.89 19.41 19.64 1,016,550 +0.00(+0.00%)
Oct 10, 2007 19.91 19.91 19.39 19.64 1,592,550 -0.51(-2.52%)
Oct 09, 2007 20.02 20.16 19.97 20.15 907,200 +0.12(+0.62%)
Oct 08, 2007 19.80 20.02 19.73 20.02 613,575 +0.22(+1.12%)
Oct 05, 2007 19.56 19.88 19.47 19.80 938,025 +0.36(+1.83%)
Oct 04, 2007 19.69 19.74 19.38 19.44 1,241,325 -0.15(-0.75%)
Oct 03, 2007 19.52 19.72 19.44 19.59 1,175,175 +0.02(+0.11%)
Oct 02, 2007 19.30 19.60 19.28 19.57 884,700 +0.29(+1.50%)
Oct 01, 2007 19.25 19.37 19.19 19.28 1,128,600 +0.07(+0.37%)
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 18.56 821,378 -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(+2.67%)
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%)
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.