AMETEK Solidstate Controls (NY: AME )

142.57 +0.49 (+0.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.02 26.12 25.30 25.36 1,326,234 -0.61(-2.33%)
May 23, 2011 25.93 26.05 25.57 25.96 745,624 -0.39(-1.48%)
May 20, 2011 26.61 26.66 26.21 26.35 558,794 -0.31(-1.16%)
May 19, 2011 26.72 27.00 26.52 26.66 660,903 +0.04(+0.14%)
May 18, 2011 26.00 26.68 25.91 26.62 747,907 +0.54(+2.09%)
May 17, 2011 26.33 26.38 25.84 26.08 1,325,278 -0.44(-1.66%)
May 16, 2011 26.78 27.03 26.49 26.52 1,269,589 -0.43(-1.58%)
May 13, 2011 27.25 27.43 26.85 26.95 857,952 -0.32(-1.18%)
May 12, 2011 27.16 27.41 26.80 27.27 1,074,262 +0.03(+0.11%)
May 11, 2011 27.83 27.98 27.09 27.24 1,056,868 -0.56(-2.00%)
May 10, 2011 27.69 27.91 27.59 27.79 2,587,434 +0.13(+0.47%)
May 09, 2011 27.45 27.83 27.45 27.66 919,097 +0.07(+0.25%)
May 06, 2011 27.57 27.76 27.48 27.59 1,261,800 +0.38(+1.41%)
May 05, 2011 27.14 27.69 27.05 27.21 1,008,418 -0.15(-0.54%)
May 04, 2011 27.69 27.76 27.01 27.36 1,190,962 -0.31(-1.12%)
May 03, 2011 28.06 28.16 27.54 27.67 1,082,113 -0.50(-1.78%)
May 02, 2011 28.18 28.22 28.12 28.17 1,042,616 -0.30(-1.06%)
Apr 29, 2011 28.53 28.70 28.39 28.47 1,469,634 +0.06(+0.22%)
Apr 28, 2011 28.61 28.83 28.04 28.41 1,044,225 -0.51(-1.75%)
Apr 27, 2011 28.95 29.07 28.60 28.92 1,945,461 -0.01(-0.02%)
Apr 26, 2011 28.76 29.06 28.67 28.92 1,073,177 +0.36(+1.28%)
Apr 25, 2011 28.55 28.65 28.50 28.56 1,238,077 -0.02(-0.09%)
Apr 21, 2011 28.36 28.66 28.23 28.58 690,120 +0.39(+1.38%)
Apr 20, 2011 27.89 28.24 27.77 28.19 1,162,574 +0.71(+2.59%)
Apr 19, 2011 27.33 27.51 27.01 27.48 1,381,794 +0.23(+0.86%)
Apr 18, 2011 27.48 27.86 26.97 27.25 1,265,622 -0.45(-1.63%)
Apr 15, 2011 27.64 27.99 27.11 27.70 5,407,562 +1.52(+5.79%)
Apr 14, 2011 26.25 26.30 25.99 26.18 995,972 -0.29(-1.10%)
Apr 13, 2011 26.27 26.57 26.25 26.48 727,879 +0.30(+1.13%)
Apr 12, 2011 26.34 26.34 26.00 26.18 650,599 -0.32(-1.19%)
Apr 11, 2011 26.83 26.94 26.35 26.49 764,577 -0.33(-1.24%)
Apr 08, 2011 27.40 27.44 26.64 26.83 746,764 -0.43(-1.59%)
Apr 07, 2011 27.55 27.63 27.01 27.26 1,000,766 -0.33(-1.21%)
Apr 06, 2011 27.52 27.70 27.22 27.59 745,828 +0.23(+0.86%)
Apr 05, 2011 27.54 27.62 27.34 27.36 700,628 -0.23(-0.85%)
Apr 04, 2011 27.59 27.62 27.29 27.59 658,288 +0.00(+0.00%)
Apr 01, 2011 27.22 27.61 27.16 27.59 1,280,167 +0.46(+1.71%)
Mar 31, 2011 26.75 27.13 26.56 27.13 968,480 +0.35(+1.32%)
Mar 30, 2011 26.69 26.80 26.52 26.78 489,016 +0.24(+0.89%)
Mar 29, 2011 26.12 26.58 25.92 26.54 522,199 +0.39(+1.49%)
Mar 28, 2011 26.35 26.40 26.07 26.15 609,351 -0.23(-0.87%)
Mar 25, 2011 26.19 26.60 26.03 26.38 578,842 +0.24(+0.92%)
Mar 24, 2011 26.03 26.20 25.66 26.14 589,708 +0.27(+1.03%)
Mar 23, 2011 25.73 25.98 25.41 25.88 597,948 +0.06(+0.24%)
Mar 22, 2011 26.12 26.19 25.79 25.81 735,573 -0.35(-1.35%)
Mar 21, 2011 26.10 26.25 26.09 26.17 625,151 +0.82(+3.22%)
Mar 18, 2011 25.54 25.69 25.24 25.35 909,230 +0.15(+0.59%)
Mar 17, 2011 25.29 25.46 25.13 25.20 728,464 +0.35(+1.39%)
Mar 16, 2011 25.07 25.18 24.76 24.85 1,228,163 -0.28(-1.13%)
Mar 15, 2011 24.97 25.32 24.90 25.14 1,420,492 -0.15(-0.59%)
Mar 14, 2011 25.60 25.76 25.08 25.29 1,123,347 -0.64(-2.48%)
Mar 11, 2011 25.50 26.11 25.47 25.93 770,657 +0.23(+0.89%)
Mar 10, 2011 26.07 26.12 25.45 25.70 786,497 -0.73(-2.76%)
Mar 09, 2011 26.21 26.52 25.94 26.43 1,055,847 +0.22(+0.82%)
Mar 08, 2011 25.99 26.41 25.78 26.21 548,394 +0.30(+1.14%)
Mar 07, 2011 26.39 26.51 25.67 25.92 584,980 -0.31(-1.18%)
Mar 04, 2011 26.62 26.62 25.92 26.23 656,482 -0.38(-1.42%)
Mar 03, 2011 26.21 26.85 26.21 26.60 1,096,715 +0.61(+2.33%)
Mar 02, 2011 25.47 26.24 25.47 26.00 947,278 +0.43(+1.69%)
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.