AMETEK Solidstate Controls (NY: AME )

129.61 USD +0.37 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.63 24.07 23.57 24.02 1,718,272 +0.36(+1.54%)
Oct 28, 2010 23.58 23.69 23.37 23.66 1,343,700 +0.19(+0.81%)
Oct 27, 2010 23.77 23.77 23.21 23.47 1,871,452 +1.12(+4.99%)
Oct 25, 2010 22.28 22.58 22.28 22.35 1,035,018 +0.19(+0.84%)
Oct 22, 2010 22.25 22.32 22.02 22.16 904,465 -0.14(-0.62%)
Oct 21, 2010 22.10 22.38 22.04 22.30 1,077,229 +0.25(+1.13%)
Oct 20, 2010 21.77 22.09 21.73 22.05 747,253 +0.36(+1.66%)
Oct 19, 2010 21.74 21.86 21.50 21.69 1,135,297 -0.36(-1.63%)
Oct 18, 2010 21.87 22.08 21.85 22.05 898,155 +0.29(+1.33%)
Oct 15, 2010 22.07 22.12 21.68 21.76 1,074,615 -0.10(-0.47%)
Oct 14, 2010 22.13 22.17 21.83 21.87 825,009 -0.26(-1.17%)
Oct 13, 2010 21.85 22.22 21.79 22.12 1,054,845 +0.45(+2.07%)
Oct 12, 2010 21.56 21.76 21.30 21.68 1,546,506 +0.07(+0.31%)
Oct 11, 2010 21.48 21.68 21.40 21.61 627,439 +0.17(+0.79%)
Oct 08, 2010 21.44 21.52 21.30 21.44 942,445 -0.02(-0.08%)
Oct 07, 2010 21.62 21.66 21.30 21.46 703,342 -0.10(-0.45%)
Oct 06, 2010 21.84 22.04 21.43 21.56 1,468,336 -0.32(-1.48%)
Oct 05, 2010 21.44 21.95 21.42 21.88 1,305,910 +0.63(+2.97%)
Oct 04, 2010 21.28 21.40 21.08 21.25 1,057,956 -0.09(-0.42%)
Oct 01, 2010 21.34 21.41 21.03 21.34 1,017,126 +0.11(+0.50%)
Sep 30, 2010 21.23 21.60 21.20 21.23 24,525 +0.14(+0.66%)
Sep 29, 2010 21.05 21.22 20.96 21.09 849,246 -0.10(-0.46%)
Sep 28, 2010 20.77 21.28 20.56 21.19 1,834,479 +0.47(+2.27%)
Sep 27, 2010 20.69 20.89 20.47 20.72 909,906 +0.03(+0.15%)
Sep 24, 2010 20.41 20.72 20.41 20.69 763,276 +0.53(+2.65%)
Sep 23, 2010 20.26 20.55 20.15 20.16 747,027 -0.28(-1.39%)
Sep 22, 2010 20.56 20.75 20.25 20.44 695,988 -0.20(-0.97%)
Sep 21, 2010 20.70 20.79 20.54 20.64 659,907 -0.06(-0.28%)
Sep 20, 2010 20.49 20.71 20.44 20.70 788,752 +0.25(+1.22%)
Sep 17, 2010 20.45 20.55 20.32 20.45 905,248 +0.00(+0.02%)
Sep 15, 2010 20.27 20.47 20.17 20.44 782,694 +0.14(+0.70%)
Sep 14, 2010 20.21 20.44 20.16 20.30 1,545,871 +0.00(+0.00%)
Sep 13, 2010 20.16 20.36 20.10 20.30 1,495,036 +0.27(+1.35%)
Sep 10, 2010 20.00 20.16 19.96 20.03 991,179 +0.09(+0.47%)
Sep 09, 2010 20.30 20.30 19.89 19.94 560,130 -0.08(-0.38%)
Sep 08, 2010 19.91 20.10 19.90 20.01 743,365 +0.11(+0.54%)
Sep 07, 2010 20.23 20.23 19.88 19.91 253 -0.33(-1.65%)
Sep 03, 2010 20.03 20.35 20.03 20.24 971,563 +0.39(+1.95%)
Sep 02, 2010 19.72 19.87 19.64 19.85 283 +0.21(+1.06%)
Sep 01, 2010 19.43 19.76 19.34 19.64 1,227,798 +0.59(+3.10%)
Aug 31, 2010 18.97 19.20 18.81 19.05 22,725 +0.04(+0.23%)
Aug 30, 2010 19.33 19.40 19.01 19.01 568,291 +0.04(+0.19%)
Aug 27, 2010 19.44 19.48 18.84 18.97 950,413 -0.13(-0.67%)
Aug 26, 2010 19.10 19.20 18.92 19.10 450 +0.24(+1.25%)
Aug 25, 2010 18.69 18.94 18.55 18.87 622,108 +0.03(+0.17%)
Aug 24, 2010 18.76 19.02 18.50 18.84 316 -0.19(-0.98%)
Aug 23, 2010 19.21 19.37 19.01 19.02 385,395 -0.14(-0.74%)
Aug 20, 2010 19.14 19.23 18.93 19.16 689,451 -0.09(-0.46%)
Aug 19, 2010 19.52 19.55 19.18 19.25 316 -0.36(-1.81%)
Aug 18, 2010 19.60 19.68 19.38 19.61 512,586 -0.06(-0.29%)
Aug 17, 2010 19.45 19.80 19.43 19.67 773,227 +0.39(+2.03%)
Aug 16, 2010 19.08 19.34 18.95 19.28 617,410 +0.05(+0.25%)
Aug 13, 2010 19.23 19.39 19.19 19.23 903,303 -0.07(-0.37%)
Aug 12, 2010 19.18 19.44 19.09 19.30 904,842 -0.26(-1.34%)
Aug 11, 2010 19.74 19.79 19.32 19.56 253 -0.61(-3.02%)
Aug 10, 2010 20.16 20.24 19.94 20.17 666,208 -0.28(-1.39%)
Aug 09, 2010 20.26 20.48 20.21 20.45 855,459 +0.24(+1.19%)
Aug 06, 2010 20.21 20.24 19.76 20.21 1,040,652 +0.04(+0.20%)
Aug 05, 2010 19.90 20.24 19.74 20.17 989,835 +0.08(+0.42%)
Aug 04, 2010 20.05 20.21 19.92 20.09 767,029 +0.19(+0.96%)
Aug 03, 2010 19.85 20.01 19.72 19.90 687,664 -0.04(-0.18%)
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.