AMETEK Solidstate Controls (NY: AME )

138.23 USD -0.82 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.48 22.82 22.32 22.80 1,282,401 +0.32(+1.42%)
May 29, 2008 22.49 22.61 22.21 22.48 1,644,157 +0.00(+0.00%)
May 28, 2008 21.91 22.49 21.88 22.48 1,969,992 +0.59(+2.68%)
May 27, 2008 21.90 21.96 21.58 21.89 1,563,102 +0.04(+0.18%)
May 26, 2008 21.99 22.05 21.71 21.85 0 +0.00(+0.00%)
May 23, 2008 21.99 22.05 21.71 21.85 1,162,378 -0.25(-1.15%)
May 22, 2008 21.92 22.16 21.84 22.11 979,731 +0.18(+0.83%)
May 21, 2008 22.13 22.33 21.83 21.92 1,176,765 -0.21(-0.94%)
May 20, 2008 22.53 22.59 21.88 22.13 2,333,160 -0.52(-2.30%)
May 19, 2008 23.51 23.51 22.49 22.65 2,380,582 -0.89(-3.79%)
May 16, 2008 23.51 23.61 23.20 23.55 1,695,133 +0.13(+0.57%)
May 15, 2008 22.72 23.42 22.72 23.41 1,917,645 +0.75(+3.31%)
May 14, 2008 22.53 22.89 22.53 22.66 1,314,972 +0.16(+0.71%)
May 13, 2008 22.40 22.50 22.11 22.50 1,158,489 +0.18(+0.80%)
May 12, 2008 21.92 22.33 21.85 22.32 832,378 +0.48(+2.18%)
May 09, 2008 21.90 21.99 21.64 21.85 497,859 -0.16(-0.73%)
May 08, 2008 21.80 22.04 21.73 22.01 874,476 +0.26(+1.21%)
May 07, 2008 22.31 22.40 21.69 21.75 991,023 -0.57(-2.55%)
May 06, 2008 21.88 22.47 21.64 22.32 1,687,482 +0.47(+2.14%)
May 05, 2008 21.61 21.91 21.61 21.85 823,545 +0.10(+0.47%)
May 02, 2008 22.22 22.22 21.64 21.75 1,108,104 -0.28(-1.25%)
May 01, 2008 21.56 22.04 21.54 22.02 1,071,688 +0.46(+2.12%)
Apr 30, 2008 21.76 21.89 21.50 21.56 1,919,737 -0.11(-0.49%)
Apr 29, 2008 21.89 21.94 21.63 21.67 708,531 -0.22(-0.99%)
Apr 28, 2008 21.91 22.11 21.84 21.89 1,397,646 +0.09(+0.43%)
Apr 25, 2008 21.64 21.84 21.47 21.80 1,160,308 +0.18(+0.82%)
Apr 24, 2008 21.53 21.76 21.34 21.62 1,081,422 +0.06(+0.29%)
Apr 23, 2008 21.74 21.84 21.54 21.56 1,247,473 -0.12(-0.57%)
Apr 22, 2008 21.63 22.16 21.54 21.68 1,961,019 -0.41(-1.85%)
Apr 21, 2008 21.44 22.57 21.44 22.09 3,922,420 +1.24(+5.92%)
Apr 18, 2008 20.49 21.04 20.44 20.85 1,440,231 +0.71(+3.51%)
Apr 17, 2008 20.35 20.41 20.04 20.15 596,440 -0.25(-1.22%)
Apr 16, 2008 19.93 20.44 19.89 20.40 812,488 +0.64(+3.26%)
Apr 15, 2008 19.83 19.83 19.54 19.75 998,853 +0.07(+0.36%)
Apr 14, 2008 19.48 19.79 19.47 19.68 1,176,259 +0.16(+0.82%)
Apr 11, 2008 19.72 19.73 19.47 19.52 1,192,950 -0.36(-1.83%)
Apr 10, 2008 19.78 19.98 19.58 19.88 1,122,502 +0.15(+0.74%)
Apr 09, 2008 20.00 20.04 19.60 19.74 854,595 -0.28(-1.40%)
Apr 08, 2008 19.77 20.05 19.65 20.02 584,325 +0.07(+0.36%)
Apr 07, 2008 20.04 20.31 19.93 19.95 733,275 -0.10(-0.49%)
Apr 04, 2008 20.26 20.26 19.76 20.04 1,078,650 -0.22(-1.10%)
Apr 03, 2008 20.16 20.29 20.04 20.27 921,150 +0.00(+0.02%)
Apr 02, 2008 20.17 20.46 20.01 20.26 1,115,100 +0.14(+0.68%)
Apr 01, 2008 19.70 20.15 19.53 20.12 954,900 +0.61(+3.12%)
Mar 31, 2008 19.23 19.53 19.00 19.52 1,392,750 +0.36(+1.88%)
Mar 28, 2008 19.14 19.40 19.08 19.16 971,884 +0.05(+0.28%)
Mar 27, 2008 19.43 19.43 19.01 19.10 1,166,625 -0.28(-1.47%)
Mar 26, 2008 19.52 19.52 19.22 19.39 717,525 -0.18(-0.93%)
Mar 25, 2008 19.35 19.65 19.20 19.57 1,025,775 +0.26(+1.36%)
Mar 24, 2008 18.86 19.57 18.82 19.31 966,150 +0.49(+2.60%)
Mar 21, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.00(+0.00%)
Mar 20, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.18(+0.98%)
Mar 19, 2008 19.25 19.33 18.64 18.64 1,471,050 -0.40(-2.10%)
Mar 18, 2008 18.72 19.10 18.50 19.04 1,337,625 +0.66(+3.60%)
Mar 17, 2008 18.43 18.53 18.07 18.37 2,203,200 -0.26(-1.41%)
Mar 14, 2008 19.19 19.28 18.47 18.64 1,401,300 -0.36(-1.90%)
Mar 13, 2008 18.59 19.11 18.44 19.00 1,056,406 +0.14(+0.75%)
Mar 12, 2008 18.92 19.23 18.83 18.85 1,182,375 +0.01(+0.05%)
Mar 11, 2008 18.65 18.88 18.32 18.84 1,396,350 +0.58(+3.16%)
Mar 10, 2008 18.53 18.62 18.22 18.27 1,406,646 -0.28(-1.49%)
Mar 07, 2008 18.67 18.84 18.46 18.54 1,036,800 -0.30(-1.60%)
Mar 06, 2008 19.00 19.22 18.84 18.84 1,212,013 -0.21(-1.12%)
Mar 05, 2008 19.02 19.43 18.96 19.06 1,129,950 +0.08(+0.42%)
Mar 04, 2008 19.25 19.28 18.72 18.98 2,069,335 -0.37(-1.91%)
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.