AMETEK Solidstate Controls (NY: AME )

128.37 USD +0.93 (+0.73%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.27 18.36 16.77 18.12 3,148,120 +1.05(+6.14%)
Sep 29, 2008 17.83 17.83 16.82 17.07 2,546,482 -1.04(-5.72%)
Sep 26, 2008 18.09 18.14 17.78 18.11 0 -0.29(-1.57%)
Sep 25, 2008 18.42 18.74 18.35 18.40 1,334,389 +0.08(+0.41%)
Sep 24, 2008 18.43 18.58 18.06 18.32 1,314,778 -0.11(-0.58%)
Sep 23, 2008 18.81 19.08 18.32 18.43 1,438,494 -0.38(-2.03%)
Sep 22, 2008 19.50 19.61 18.75 18.81 1,209,759 -0.84(-4.25%)
Sep 19, 2008 21.60 22.27 19.17 19.64 0 +0.65(+3.44%)
Sep 18, 2008 18.67 19.07 17.31 18.99 2,535,399 +0.53(+2.89%)
Sep 17, 2008 18.86 18.99 18.45 18.46 2,131,750 -0.72(-3.75%)
Sep 16, 2008 18.58 19.18 18.28 19.18 3,339,229 +0.22(+1.17%)
Sep 15, 2008 19.52 19.57 18.90 18.96 2,252,889 -0.93(-4.67%)
Sep 12, 2008 19.59 19.92 19.41 19.88 0 +0.21(+1.08%)
Sep 11, 2008 19.66 19.80 19.20 19.67 1,852,497 -0.19(-0.94%)
Sep 10, 2008 19.60 19.98 19.52 19.86 1,486,662 +0.39(+1.99%)
Sep 09, 2008 20.15 20.29 19.46 19.47 2,064,385 -0.79(-3.88%)
Sep 08, 2008 20.60 20.66 19.95 20.26 1,264,806 +0.23(+1.13%)
Sep 05, 2008 20.09 20.16 19.66 20.03 0 -0.18(-0.88%)
Sep 04, 2008 21.33 21.36 20.20 20.21 2,205,771 -1.23(-5.74%)
Sep 03, 2008 21.27 21.57 21.26 21.44 1,605,741 +0.14(+0.67%)
Sep 02, 2008 21.82 22.12 21.23 21.30 1,439,119 -0.28(-1.28%)
Aug 29, 2008 21.97 21.97 21.50 21.57 0 -0.44(-2.00%)
Aug 28, 2008 21.65 22.04 21.50 22.01 1,282,821 +0.51(+2.36%)
Aug 27, 2008 21.43 21.68 21.33 21.51 802,509 +0.09(+0.42%)
Aug 26, 2008 21.38 21.43 21.22 21.42 1,096,632 +0.11(+0.50%)
Aug 25, 2008 21.72 21.72 21.28 21.31 1,327,036 -0.53(-2.44%)
Aug 22, 2008 21.78 21.86 21.63 21.84 0 +0.22(+1.03%)
Aug 21, 2008 21.38 21.78 21.36 21.62 1,126,630 +0.13(+0.60%)
Aug 20, 2008 21.33 21.69 21.24 21.49 1,232,023 +0.24(+1.15%)
Aug 19, 2008 21.47 21.62 21.16 21.25 1,380,843 -0.28(-1.28%)
Aug 18, 2008 21.54 21.78 21.32 21.52 1,463,640 +0.05(+0.23%)
Aug 15, 2008 21.33 21.67 21.33 21.48 0 +0.24(+1.11%)
Aug 14, 2008 20.78 21.28 20.70 21.24 997,623 +0.39(+1.85%)
Aug 13, 2008 20.62 20.89 20.54 20.85 1,776,870 +0.15(+0.71%)
Aug 12, 2008 20.91 21.11 20.60 20.71 1,213,057 -0.35(-1.67%)
Aug 11, 2008 20.92 21.10 20.66 21.06 1,620,091 -0.08(-0.36%)
Aug 08, 2008 20.60 21.16 20.53 21.13 1,443,759 +0.56(+2.72%)
Aug 07, 2008 21.04 21.06 20.54 20.57 2,079,645 -0.65(-3.06%)
Aug 06, 2008 21.18 21.35 21.06 21.22 2,380,038 +0.04(+0.19%)
Aug 05, 2008 20.77 21.21 20.76 21.18 1,338,373 +0.57(+2.78%)
Aug 04, 2008 21.12 21.12 20.55 20.61 1,247,478 -0.48(-2.26%)
Aug 01, 2008 21.14 21.33 20.72 21.08 1,530,855 -0.19(-0.88%)
Jul 31, 2008 21.38 21.53 21.27 21.27 1,895,617 -0.26(-1.22%)
Jul 30, 2008 21.79 21.83 21.17 21.53 2,422,993 -0.11(-0.51%)
Jul 29, 2008 21.64 21.73 21.43 21.64 1,406,944 +0.18(+0.83%)
Jul 28, 2008 21.71 21.84 21.33 21.47 1,195,426 -0.26(-1.19%)
Jul 25, 2008 21.72 21.91 21.57 21.72 1,728,598 +0.18(+0.83%)
Jul 24, 2008 22.19 22.66 21.50 21.55 2,284,654 -0.53(-2.40%)
Jul 23, 2008 22.41 22.51 22.00 22.08 2,726,379 -0.36(-1.62%)
Jul 22, 2008 22.12 22.66 22.04 22.44 3,584,070 +0.27(+1.22%)
Jul 21, 2008 23.29 23.33 22.00 22.17 3,474,636 -0.19(-0.83%)
Jul 18, 2008 22.28 22.50 21.67 22.36 2,733,535 +0.12(+0.54%)
Jul 17, 2008 21.31 22.24 21.31 22.24 1,913,964 +1.00(+4.73%)
Jul 16, 2008 20.86 21.26 20.50 21.23 1,085,332 +0.39(+1.88%)
Jul 15, 2008 20.75 21.16 20.46 20.84 1,553,071 -0.08(-0.36%)
Jul 14, 2008 21.15 21.22 20.51 20.92 1,731,982 -0.04(-0.21%)
Jul 11, 2008 20.55 21.15 20.34 20.96 2,090,340 +0.16(+0.77%)
Jul 10, 2008 20.76 20.88 20.48 20.80 1,511,644 +0.10(+0.47%)
Jul 09, 2008 21.20 21.54 20.56 20.70 1,661,800 -0.42(-1.98%)
Jul 08, 2008 20.62 21.12 20.46 21.12 1,327,078 +0.58(+2.83%)
Jul 07, 2008 20.62 20.96 20.32 20.54 1,484,469 +0.07(+0.35%)
Jul 04, 2008 20.59 20.75 20.32 20.47 1,030,671 +0.00(+0.00%)
Jul 03, 2008 20.59 20.75 20.32 20.47 1,030,671 -0.08(-0.41%)
Jul 02, 2008 21.19 21.32 20.48 20.55 1,639,980 -0.59(-2.78%)
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.