AMETEK Solidstate Controls (NY: AME )

110.30 +0.41 (+0.37%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.24 13.53 13.24 13.43 1,381,349 +0.26(+1.96%)
Dec 30, 2008 12.85 13.17 12.76 13.17 1,402,733 +0.36(+2.85%)
Dec 29, 2008 12.93 13.03 12.67 12.80 1,565,003 -0.11(-0.86%)
Dec 26, 2008 12.83 12.96 12.64 12.92 1,474,782 +0.09(+0.69%)
Dec 24, 2008 12.87 12.91 12.60 12.83 790,841 +0.01(+0.10%)
Dec 23, 2008 12.67 12.96 12.63 12.81 3,859,521 +0.20(+1.59%)
Dec 22, 2008 13.22 13.22 12.14 12.61 3,856,576 -0.65(-4.93%)
Dec 19, 2008 13.40 13.52 13.08 13.27 3,131,867 -0.12(-0.86%)
Dec 18, 2008 13.68 13.82 13.12 13.38 3,005,646 -0.30(-2.21%)
Dec 17, 2008 13.14 13.90 13.04 13.68 2,214,636 +0.40(+3.01%)
Dec 16, 2008 12.62 13.37 12.44 13.28 2,473,627 +0.79(+6.29%)
Dec 15, 2008 12.95 13.00 12.33 12.50 2,654,658 -0.29(-2.26%)
Dec 12, 2008 12.62 13.09 12.20 12.79 0 -0.16(-1.20%)
Dec 11, 2008 13.51 13.80 12.69 12.94 3,415,430 -0.64(-4.71%)
Dec 10, 2008 13.56 14.04 13.44 13.58 3,282,909 -0.07(-0.49%)
Dec 09, 2008 13.95 14.28 13.52 13.65 2,180,049 -0.46(-3.25%)
Dec 08, 2008 14.48 14.52 13.96 14.11 3,717,794 +0.18(+1.31%)
Dec 05, 2008 13.32 13.94 12.96 13.92 0 +0.44(+3.30%)
Dec 04, 2008 14.32 14.68 13.15 13.48 3,413,493 -1.05(-7.22%)
Dec 03, 2008 14.19 14.60 13.67 14.53 3,633,473 +0.21(+1.46%)
Dec 02, 2008 14.08 14.63 13.93 14.32 3,772,977 +0.55(+4.00%)
Dec 01, 2008 14.72 15.12 13.67 13.77 2,366,811 -1.76(-11.31%)
Nov 28, 2008 15.09 15.52 15.02 15.52 1,150,494 +0.35(+2.31%)
Nov 26, 2008 14.09 15.35 13.96 15.17 2,596,592 +0.80(+5.60%)
Nov 25, 2008 14.12 14.69 13.89 14.37 8,951,038 +0.28(+1.96%)
Nov 24, 2008 13.53 14.34 13.47 14.09 5,125,423 +0.76(+5.70%)
Nov 21, 2008 12.84 13.54 12.44 13.33 4,976,761 +0.74(+5.86%)
Nov 20, 2008 12.96 13.26 12.46 12.60 3,720,285 -0.46(-3.51%)
Nov 19, 2008 14.11 14.31 13.01 13.05 2,859,023 -1.05(-7.47%)
Nov 18, 2008 13.68 14.33 13.53 14.11 3,811,464 +0.59(+4.37%)
Nov 17, 2008 13.10 13.96 13.00 13.52 2,700,114 +0.27(+2.05%)
Nov 14, 2008 13.72 14.32 13.22 13.24 0 -0.70(-5.04%)
Nov 13, 2008 13.07 14.11 12.73 13.95 5,345,453 +0.95(+7.32%)
Nov 12, 2008 13.15 13.27 12.77 13.00 2,312,532 -0.45(-3.34%)
Nov 11, 2008 13.54 13.84 13.12 13.44 1,886,951 -0.24(-1.75%)
Nov 10, 2008 14.06 14.28 13.51 13.68 1,163,103 -0.03(-0.23%)
Nov 07, 2008 13.56 13.86 13.34 13.72 1,409,334 +0.25(+1.88%)
Nov 06, 2008 14.19 14.57 13.43 13.46 1,675,845 -0.87(-6.08%)
Nov 05, 2008 14.98 15.13 14.27 14.33 1,238,274 -0.88(-5.76%)
Nov 04, 2008 15.04 15.24 14.78 15.21 1,793,801 +0.52(+3.51%)
Nov 03, 2008 14.72 14.92 14.45 14.69 1,722,519 -0.08(-0.57%)
Oct 31, 2008 14.62 14.90 14.24 14.78 3,684,226 +0.25(+1.74%)
Oct 30, 2008 13.92 14.82 13.92 14.52 2,368,487 +0.99(+7.32%)
Oct 29, 2008 13.36 14.07 13.04 13.53 2,103,030 +0.22(+1.67%)
Oct 28, 2008 12.62 13.31 12.21 13.31 2,701,431 +0.71(+5.61%)
Oct 27, 2008 13.33 13.67 12.59 12.60 3,940,645 -0.97(-7.17%)
Oct 24, 2008 13.28 13.92 12.93 13.58 2,803,725 -0.99(-6.77%)
Oct 23, 2008 15.11 15.27 14.06 14.56 1,818,472 -0.44(-2.96%)
Oct 22, 2008 15.30 15.49 14.70 15.01 2,688,966 -0.66(-4.23%)
Oct 21, 2008 15.51 15.88 15.36 15.67 4,346,588 +0.35(+2.26%)
Oct 20, 2008 15.22 15.74 15.20 15.32 3,002,980 +0.02(+0.15%)
Oct 17, 2008 14.84 16.10 14.70 15.30 0 -0.06(-0.38%)
Oct 16, 2008 14.79 15.41 14.05 15.36 3,352,907 +0.56(+3.75%)
Oct 15, 2008 16.01 16.57 14.80 14.80 1,731,147 -1.61(-9.80%)
Oct 14, 2008 17.84 17.92 16.04 16.41 3,136,081 -0.72(-4.20%)
Oct 13, 2008 15.41 17.13 15.31 17.13 3,847,434 +2.32(+15.66%)
Oct 10, 2008 13.71 15.30 13.21 14.81 3,599,734 +0.37(+2.55%)
Oct 09, 2008 15.18 15.42 14.06 14.44 2,460,699 -0.56(-3.76%)
Oct 08, 2008 14.12 15.72 13.98 15.01 3,744,198 +0.44(+3.05%)
Oct 07, 2008 15.75 15.81 14.53 14.56 2,294,777 -0.91(-5.89%)
Oct 06, 2008 16.13 16.13 14.72 15.48 3,539,256 -1.12(-6.72%)
Oct 03, 2008 17.16 17.38 16.59 16.59 0 -0.29(-1.74%)
Oct 02, 2008 17.94 17.97 16.83 16.88 1,159,123 -1.18(-6.54%)
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.