AMETEK Solidstate Controls (NY: AME )

144.33 -2.76 (-1.88%)
Streaming Delayed Price Updated: 1:57 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.82 22.22 21.77 22.18 1,860,684 +0.34(+1.54%)
Oct 28, 2010 21.78 21.88 21.58 21.85 1,455,066 +0.18(+0.81%)
Oct 27, 2010 21.95 21.95 21.44 21.67 2,026,559 +1.03(+4.99%)
Oct 25, 2010 20.57 20.85 20.57 20.64 1,120,800 +0.17(+0.84%)
Oct 22, 2010 20.55 20.62 20.34 20.47 979,428 -0.13(-0.62%)
Oct 21, 2010 20.41 20.67 20.35 20.60 1,166,511 +0.23(+1.13%)
Oct 20, 2010 20.11 20.40 20.07 20.37 809,186 +0.33(+1.66%)
Oct 19, 2010 20.08 20.19 19.86 20.03 1,229,391 -0.33(-1.63%)
Oct 18, 2010 20.19 20.39 20.18 20.37 972,594 +0.27(+1.33%)
Oct 15, 2010 20.38 20.42 20.02 20.10 1,163,680 -0.09(-0.47%)
Oct 14, 2010 20.44 20.48 20.16 20.19 893,386 -0.24(-1.16%)
Oct 13, 2010 20.18 20.52 20.12 20.43 1,142,270 +0.41(+2.07%)
Oct 12, 2010 19.91 20.09 19.67 20.02 1,674,680 +0.06(+0.31%)
Oct 11, 2010 19.84 20.02 19.76 19.95 679,441 +0.16(+0.79%)
Oct 08, 2010 19.80 19.87 19.67 19.80 1,020,556 -0.02(-0.08%)
Oct 07, 2010 19.96 20.00 19.67 19.82 761,636 -0.09(-0.45%)
Oct 06, 2010 20.17 20.35 19.79 19.91 1,590,032 -0.30(-1.48%)
Oct 05, 2010 19.80 20.27 19.78 20.21 1,414,145 +0.58(+2.97%)
Oct 04, 2010 19.65 19.76 19.47 19.62 1,145,640 -0.08(-0.42%)
Oct 01, 2010 19.70 19.77 19.42 19.70 1,101,425 +0.10(+0.50%)
Sep 30, 2010 19.60 19.95 19.57 19.61 26,557 +0.13(+0.66%)
Sep 29, 2010 19.44 19.60 19.36 19.48 919,632 -0.09(-0.46%)
Sep 28, 2010 19.18 19.65 18.99 19.57 1,986,520 +0.43(+2.27%)
Sep 27, 2010 19.11 19.29 18.90 19.13 985,319 +0.03(+0.15%)
Sep 24, 2010 18.85 19.13 18.85 19.11 826,536 +0.49(+2.65%)
Sep 23, 2010 18.71 18.98 18.60 18.61 808,940 -0.26(-1.39%)
Sep 22, 2010 18.99 19.16 18.70 18.88 753,671 -0.18(-0.97%)
Sep 21, 2010 19.11 19.20 18.97 19.06 714,600 -0.05(-0.28%)
Sep 20, 2010 18.92 19.13 18.88 19.11 854,125 +0.23(+1.22%)
Sep 17, 2010 18.88 18.98 18.76 18.88 980,276 +0.00(+0.02%)
Sep 15, 2010 18.72 18.90 18.63 18.88 847,563 +0.13(+0.70%)
Sep 14, 2010 18.67 18.88 18.62 18.75 1,673,993 +0.02(+0.13%)
Sep 13, 2010 18.59 18.77 18.54 18.72 1,621,075 +0.25(+1.35%)
Sep 10, 2010 18.45 18.59 18.41 18.47 1,074,739 +0.09(+0.47%)
Sep 09, 2010 18.72 18.72 18.35 18.39 607,352 -0.07(-0.38%)
Sep 08, 2010 18.36 18.54 18.35 18.46 806,035 +0.10(+0.54%)
Sep 07, 2010 18.66 18.66 18.33 18.36 275 -0.31(-1.65%)
Sep 03, 2010 18.47 18.77 18.47 18.67 1,053,470 +0.36(+1.95%)
Sep 02, 2010 18.19 18.32 18.11 18.31 307 +0.19(+1.06%)
Sep 01, 2010 17.92 18.23 17.83 18.12 1,331,306 +0.55(+3.10%)
Aug 31, 2010 17.50 17.70 17.35 17.57 24,640 +0.04(+0.23%)
Aug 30, 2010 17.83 17.90 17.53 17.53 616,200 +0.03(+0.19%)
Aug 27, 2010 17.92 17.97 17.37 17.50 1,030,537 -0.12(-0.67%)
Aug 26, 2010 17.62 17.70 17.45 17.62 487 +0.22(+1.25%)
Aug 25, 2010 17.24 17.47 17.10 17.40 674,555 +0.03(+0.17%)
Aug 24, 2010 17.30 17.54 17.06 17.37 343 -0.17(-0.98%)
Aug 23, 2010 17.72 17.87 17.53 17.54 417,886 -0.13(-0.74%)
Aug 20, 2010 17.65 17.74 17.46 17.67 747,575 -0.08(-0.46%)
Aug 19, 2010 18.00 18.03 17.69 17.76 343 -0.33(-1.81%)
Aug 18, 2010 18.07 18.15 17.88 18.08 555,799 -0.05(-0.29%)
Aug 17, 2010 17.94 18.26 17.92 18.14 838,414 +0.36(+2.03%)
Aug 16, 2010 17.60 17.84 17.47 17.78 669,461 +0.05(+0.25%)
Aug 13, 2010 17.73 17.88 17.70 17.73 979,455 -0.07(-0.37%)
Aug 12, 2010 17.69 17.93 17.60 17.80 981,124 -0.24(-1.34%)
Aug 11, 2010 18.21 18.25 17.82 18.04 275 -0.56(-3.02%)
Aug 10, 2010 18.60 18.67 18.39 18.60 722,373 -0.26(-1.39%)
Aug 09, 2010 18.68 18.89 18.64 18.86 927,577 +0.22(+1.19%)
Aug 06, 2010 18.64 18.67 18.22 18.64 1,128,383 +0.04(+0.20%)
Aug 05, 2010 18.35 18.67 18.21 18.60 1,073,283 +0.08(+0.42%)
Aug 04, 2010 18.49 18.64 18.37 18.53 831,693 +0.18(+0.96%)
Aug 03, 2010 18.31 18.46 18.18 18.35 745,638 -0.03(-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.