AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.39 14.60 14.35 14.38 4,066,935 -0.01(-0.06%)
Jul 30, 2009 14.48 14.64 13.98 14.39 5,238,645 +0.07(+0.47%)
Jul 29, 2009 14.80 14.90 14.19 14.32 3,225,556 -0.50(-3.36%)
Jul 28, 2009 15.38 15.98 14.49 14.82 7,101,762 -2.03(-12.05%)
Jul 27, 2009 17.14 17.16 16.82 16.85 1,254,141 -0.22(-1.28%)
Jul 24, 2009 16.64 17.09 16.60 17.07 1,242 +0.34(+2.02%)
Jul 23, 2009 16.33 16.76 16.28 16.73 1,230,261 +0.35(+2.12%)
Jul 22, 2009 16.32 16.65 16.26 16.39 1,003,191 +0.00(+0.00%)
Jul 21, 2009 16.36 16.45 16.24 16.39 1,222,107 +0.26(+1.63%)
Jul 20, 2009 15.96 16.22 15.88 16.12 1,222,065 +0.31(+1.94%)
Jul 17, 2009 15.66 15.84 15.52 15.82 899,938 +0.11(+0.68%)
Jul 16, 2009 15.47 15.79 15.41 15.71 953,790 +0.15(+0.94%)
Jul 15, 2009 15.28 15.59 15.28 15.56 905,922 +0.36(+2.40%)
Jul 14, 2009 14.98 15.20 14.85 15.20 1,335,690 +0.22(+1.48%)
Jul 13, 2009 14.60 14.98 14.60 14.98 1,084,402 +0.38(+2.59%)
Jul 10, 2009 14.44 14.71 14.44 14.60 1,149,315 +0.04(+0.31%)
Jul 09, 2009 14.74 14.79 14.54 14.56 1,115,644 -0.10(-0.67%)
Jul 08, 2009 14.74 14.81 14.40 14.65 1,415,341 -0.11(-0.72%)
Jul 07, 2009 15.20 15.24 14.75 14.76 1,364,400 -0.41(-2.70%)
Jul 06, 2009 15.09 15.18 14.93 15.17 1,010,506 +0.04(+0.23%)
Jul 02, 2009 15.58 15.58 15.13 15.13 1,411,600 -0.63(-3.98%)
Jul 01, 2009 15.52 15.84 15.52 15.76 1,707,198 +0.39(+2.54%)
Jun 30, 2009 15.48 15.61 15.31 15.37 2,343,840 -0.03(-0.17%)
Jun 29, 2009 15.39 15.51 15.24 15.40 1,057,191 +0.10(+0.67%)
Jun 26, 2009 15.37 15.48 15.19 15.29 1,055,155 -0.11(-0.72%)
Jun 25, 2009 15.24 15.51 15.20 15.40 1,316,449 +0.44(+2.97%)
Jun 24, 2009 14.72 15.20 14.72 14.96 1,151,730 +0.39(+2.65%)
Jun 23, 2009 14.56 14.77 14.44 14.57 1,589,446 -0.12(-0.82%)
Jun 22, 2009 15.01 15.02 14.68 14.69 1,039,407 -0.44(-2.88%)
Jun 19, 2009 15.20 15.26 15.02 15.13 1,307,508 +0.02(+0.12%)
Jun 18, 2009 15.25 15.25 15.00 15.11 1,349,338 -0.11(-0.73%)
Jun 17, 2009 15.15 15.43 15.09 15.22 2,339,362 +0.13(+0.88%)
Jun 16, 2009 15.23 15.60 15.04 15.09 1,710,778 -0.14(-0.93%)
Jun 15, 2009 15.51 15.53 15.01 15.23 1,646,623 -0.41(-2.61%)
Jun 12, 2009 15.44 15.64 15.31 15.64 1,230,709 -0.07(-0.42%)
Jun 11, 2009 15.64 15.81 15.52 15.71 1,129,186 +0.04(+0.26%)
Jun 10, 2009 15.57 15.69 15.34 15.67 1,696,128 +0.16(+1.03%)
Jun 09, 2009 15.18 15.54 15.17 15.51 1,710,240 +0.38(+2.53%)
Jun 08, 2009 15.15 15.28 14.92 15.12 1,583,164 -0.24(-1.59%)
Jun 05, 2009 15.14 15.49 15.04 15.37 1,864,926 +0.26(+1.74%)
Jun 04, 2009 14.71 15.11 14.66 15.11 1,544,017 +0.32(+2.13%)
Jun 03, 2009 14.65 14.91 14.64 14.79 2,007,220 -0.01(-0.06%)
Jun 02, 2009 14.73 14.90 14.66 14.80 1,393,957 +0.02(+0.15%)
Jun 01, 2009 14.13 14.81 14.05 14.78 1,308,232 +0.80(+5.72%)
May 29, 2009 13.88 13.98 13.69 13.98 1,299,892 +0.18(+1.32%)
May 28, 2009 13.77 13.92 13.37 13.80 2,025,361 +0.09(+0.68%)
May 27, 2009 14.11 14.22 13.68 13.70 2,060,556 -0.42(-2.96%)
May 26, 2009 13.28 14.17 13.28 14.12 1,820,749 +0.69(+5.13%)
May 22, 2009 13.33 13.64 13.16 13.43 1,682,370 +0.13(+1.00%)
May 21, 2009 13.55 13.63 13.18 13.30 1,235,625 -0.47(-3.39%)
May 20, 2009 13.60 13.99 13.60 13.76 2,874,190 +0.22(+1.64%)
May 19, 2009 13.29 13.66 13.18 13.54 1,881,159 +0.12(+0.93%)
May 18, 2009 13.42 13.53 13.22 13.42 1,990,251 +0.09(+0.67%)
May 15, 2009 13.26 13.57 13.17 13.33 1,466,815 -0.06(-0.43%)
May 14, 2009 13.36 13.59 13.28 13.39 1,328,838 +0.01(+0.07%)
May 13, 2009 13.65 13.75 13.32 13.38 1,517,712 -0.53(-3.83%)
May 12, 2009 14.16 14.22 13.78 13.91 1,765,228 -0.19(-1.32%)
May 11, 2009 14.46 14.50 14.08 14.10 2,470,839 -0.60(-4.08%)
May 08, 2009 14.67 14.85 14.22 14.70 2,254,365 +0.15(+1.04%)
May 07, 2009 14.58 14.77 14.27 14.55 1,955,805 +0.12(+0.83%)
May 06, 2009 14.44 14.48 14.11 14.43 1,487,638 +0.15(+1.06%)
May 05, 2009 14.44 14.50 14.09 14.28 1,487,767 -0.15(-1.05%)
May 04, 2009 14.39 14.44 14.18 14.43 1,541,616 +0.20(+1.37%)
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.