AMETEK Solidstate Controls (NY: AME )

110.54 +0.42 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.21 26.35 26.13 26.17 498,388 -0.05(-0.18%)
Dec 30, 2010 26.25 26.47 26.21 26.21 432,396 -0.10(-0.38%)
Dec 29, 2010 26.39 26.42 26.13 26.31 678,115 -0.07(-0.25%)
Dec 28, 2010 26.23 26.41 26.12 26.38 796,473 +0.17(+0.64%)
Dec 27, 2010 26.21 26.31 26.06 26.21 407,661 -0.06(-0.23%)
Dec 23, 2010 26.17 26.34 26.07 26.27 996,436 +0.07(+0.28%)
Dec 22, 2010 26.97 26.97 26.18 26.20 1,390,056 -0.40(-1.50%)
Dec 21, 2010 26.37 26.63 26.35 26.60 5,682,375 +0.27(+1.03%)
Dec 20, 2010 26.51 26.60 25.83 26.33 2,123,412 +0.01(+0.03%)
Dec 17, 2010 26.73 26.84 26.32 26.32 3,724,886 -0.55(-2.03%)
Dec 16, 2010 26.63 26.90 26.47 26.87 1,630,932 +0.32(+1.19%)
Dec 15, 2010 26.63 27.09 26.47 26.55 1,944,456 -0.14(-0.52%)
Dec 14, 2010 26.71 26.77 26.57 26.69 1,649,247 +0.01(+0.05%)
Dec 13, 2010 26.78 26.96 26.57 26.68 1,702,640 -0.03(-0.10%)
Dec 10, 2010 26.69 26.76 26.53 26.70 1,271,601 +0.13(+0.50%)
Dec 09, 2010 26.70 26.73 26.43 26.57 1,215,990 +0.06(+0.22%)
Dec 08, 2010 26.63 26.76 26.47 26.51 1,159,647 -0.11(-0.40%)
Dec 07, 2010 26.91 26.97 26.47 26.62 1,609,119 -0.01(-0.03%)
Dec 06, 2010 26.84 27.00 26.60 26.63 1,784,821 -0.28(-1.06%)
Dec 03, 2010 26.90 27.06 26.80 26.91 1,889,835 -0.15(-0.56%)
Dec 02, 2010 27.40 27.50 26.97 27.06 2,218,277 -0.40(-1.47%)
Dec 01, 2010 26.69 27.56 26.68 27.47 2,076,860 +1.15(+4.37%)
Nov 30, 2010 25.63 26.53 25.53 26.32 2,503,890 +0.49(+1.92%)
Nov 29, 2010 25.69 25.84 25.50 25.82 1,048,547 -0.04(-0.17%)
Nov 26, 2010 25.82 26.10 25.64 25.87 467,898 -0.13(-0.50%)
Nov 24, 2010 25.24 26.00 26.00 26.00 2,590,098 +0.84(+3.32%)
Nov 23, 2010 25.15 25.20 24.94 25.16 1,023,597 -0.09(-0.37%)
Nov 22, 2010 24.77 25.31 24.66 25.25 1,075,221 +0.45(+1.83%)
Nov 19, 2010 24.75 24.84 24.57 24.80 418,536 +0.02(+0.07%)
Nov 18, 2010 24.58 24.96 24.58 24.78 982,509 +0.46(+1.88%)
Nov 17, 2010 24.16 24.37 24.06 24.32 580,376 +0.20(+0.81%)
Nov 16, 2010 24.37 24.41 23.85 24.13 801,571 -0.38(-1.54%)
Nov 15, 2010 24.48 24.68 24.30 24.51 1,033,753 +0.13(+0.55%)
Nov 12, 2010 24.33 24.62 24.25 24.37 608,420 -0.14(-0.58%)
Nov 11, 2010 24.72 24.85 24.36 24.52 1,669,812 -0.60(-2.37%)
Nov 10, 2010 25.05 25.12 24.82 25.11 822,393 +0.11(+0.43%)
Nov 09, 2010 25.04 25.16 24.85 25.00 1,250,586 +0.03(+0.11%)
Nov 08, 2010 24.99 25.13 24.87 24.98 1,049,060 -0.17(-0.67%)
Nov 05, 2010 24.94 25.28 24.94 25.15 717,644 +0.13(+0.52%)
Nov 04, 2010 24.74 25.05 24.69 25.02 1,251,443 +0.55(+2.25%)
Nov 03, 2010 24.44 24.60 24.21 24.47 1,088,586 +0.05(+0.22%)
Nov 02, 2010 24.43 24.59 24.20 24.41 1,045,525 +0.15(+0.60%)
Nov 01, 2010 24.07 24.67 24.04 24.27 2,546,244 +0.24(+1.02%)
Oct 29, 2010 23.63 24.07 23.57 24.02 1,718,273 +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 1,871,453 +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 22.16 904,466 -0.14(-0.62%)
Oct 21, 2010 22.10 22.38 22.04 22.30 1,077,230 +0.25(+1.13%)
Oct 20, 2010 21.77 22.09 21.73 22.05 747,254 +0.36(+1.66%)
Oct 19, 2010 21.74 21.86 21.50 21.69 1,135,298 -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(-1.16%)
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 21.44 942,446 -0.02(-0.08%)
Oct 07, 2010 21.62 21.66 21.30 21.46 703,343 -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 1,305,911 +0.63(+2.97%)
Oct 04, 2010 21.28 21.40 21.08 21.25 1,057,956 -0.09(-0.42%)
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.