AMETEK Solidstate Controls (NY: AME )

122.46 +2.02 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.94 31.24 30.73 31.00 1,277,950 -0.03(-0.10%)
Jul 30, 2012 31.76 31.80 30.94 31.03 1,344,648 -0.66(-2.08%)
Jul 27, 2012 31.02 31.95 30.78 31.69 1,438,234 +0.95(+3.09%)
Jul 26, 2012 31.50 31.95 30.73 30.74 2,798,567 -0.35(-1.13%)
Jul 25, 2012 31.65 32.10 31.00 31.09 2,109,504 -0.40(-1.27%)
Jul 24, 2012 32.16 32.87 29.86 31.49 5,295,384 -1.83(-5.49%)
Jul 23, 2012 33.13 33.65 33.00 33.32 993,227 -0.47(-1.39%)
Jul 20, 2012 33.89 34.21 33.79 33.79 574,626 -0.45(-1.31%)
Jul 19, 2012 34.31 34.51 34.11 34.24 602,019 +0.12(+0.35%)
Jul 18, 2012 33.19 34.23 33.18 34.12 897,343 +0.79(+2.37%)
Jul 17, 2012 33.41 33.54 32.98 33.33 735,237 +0.12(+0.36%)
Jul 16, 2012 33.09 33.35 32.85 33.21 918,937 -0.04(-0.12%)
Jul 13, 2012 32.93 33.53 32.83 33.25 1,343,992 +0.52(+1.59%)
Jul 12, 2012 32.90 32.99 32.30 32.73 1,119,360 -0.34(-1.03%)
Jul 11, 2012 33.34 33.48 32.83 33.07 1,053,427 -0.26(-0.78%)
Jul 10, 2012 33.84 34.00 33.09 33.33 1,123,672 -0.33(-0.98%)
Jul 09, 2012 33.79 33.95 33.33 33.66 788,623 -0.25(-0.74%)
Jul 06, 2012 34.01 34.16 33.53 33.91 923,394 -0.47(-1.37%)
Jul 05, 2012 33.87 34.52 33.79 34.38 924,176 +0.26(+0.76%)
Jul 03, 2012 33.53 34.19 33.51 34.12 731,977 +0.61(+1.82%)
Jul 02, 2012 33.32 33.67 33.01 33.51 1,113,953 +0.24(+0.71%)
Jun 29, 2012 32.70 33.27 32.65 33.27 3,353,100 +1.25(+3.89%)
Jun 28, 2012 32.54 32.63 31.59 32.03 2,320,641 -0.87(-2.65%)
Jun 27, 2012 32.83 33.20 32.83 32.90 1,081,003 -0.08(-0.24%)
Jun 26, 2012 32.73 33.11 32.38 32.98 2,050,435 +0.27(+0.84%)
Jun 25, 2012 33.08 33.13 32.48 32.71 1,827,727 -0.83(-2.48%)
Jun 22, 2012 33.49 33.75 33.29 33.54 1,706,640 -0.08(-0.24%)
Jun 21, 2012 34.67 34.81 33.53 33.62 1,114,392 -1.05(-3.04%)
Jun 20, 2012 34.94 35.03 34.51 34.67 939,739 -0.31(-0.90%)
Jun 19, 2012 34.75 35.20 34.59 34.99 893,755 +0.44(+1.27%)
Jun 18, 2012 34.06 34.59 33.91 34.55 965,074 +0.27(+0.78%)
Jun 15, 2012 33.99 34.43 33.73 34.28 1,261,345 +0.45(+1.34%)
Jun 14, 2012 33.75 34.19 33.57 33.83 1,335,855 +0.20(+0.59%)
Jun 13, 2012 34.47 34.55 33.53 33.63 1,786,627 -1.03(-2.96%)
Jun 12, 2012 34.29 34.68 33.95 34.65 1,230,213 +0.58(+1.70%)
Jun 11, 2012 35.05 35.16 34.04 34.07 1,310,730 -0.51(-1.47%)
Jun 08, 2012 34.17 34.58 33.77 34.58 1,268,833 +0.33(+0.95%)
Jun 07, 2012 34.51 34.60 34.20 34.25 1,647,517 +0.25(+0.75%)
Jun 06, 2012 33.16 34.00 33.07 34.00 1,641,867 +1.21(+3.68%)
Jun 05, 2012 32.29 32.87 32.23 32.79 892,762 +0.30(+0.92%)
Jun 04, 2012 32.48 32.89 31.96 32.49 1,465,140 +0.01(+0.04%)
Jun 01, 2012 33.19 33.39 32.37 32.48 1,520,218 -1.33(-3.92%)
May 31, 2012 33.53 33.97 33.31 33.81 2,325,589 +0.21(+0.64%)
May 30, 2012 33.05 33.70 32.91 33.59 1,648,288 +0.03(+0.08%)
May 29, 2012 33.17 33.65 33.15 33.57 1,124,980 +0.75(+2.30%)
May 25, 2012 33.07 33.09 32.70 32.81 564,799 -0.29(-0.89%)
May 24, 2012 33.07 33.20 32.70 33.11 873,384 +0.04(+0.12%)
May 23, 2012 32.47 33.09 32.13 33.07 1,035,865 +0.28(+0.85%)
May 22, 2012 32.66 33.04 32.50 32.79 1,414,612 +0.13(+0.39%)
May 21, 2012 32.39 32.79 32.17 32.66 1,689,912 +0.46(+1.43%)
May 18, 2012 32.21 32.63 32.01 32.20 1,963,066 +0.08(+0.25%)
May 17, 2012 32.92 32.92 32.06 32.12 1,920,127 -0.83(-2.53%)
May 16, 2012 33.16 33.39 32.91 32.95 1,129,437 -0.04(-0.12%)
May 15, 2012 33.22 33.38 32.85 32.99 1,022,283 -0.18(-0.54%)
May 14, 2012 33.20 33.52 32.87 33.17 613,491 -0.35(-1.03%)
May 11, 2012 33.14 33.81 33.14 33.52 720,927 +0.07(+0.20%)
May 10, 2012 33.70 33.86 33.28 33.45 825,415 +0.01(+0.04%)
May 09, 2012 33.53 33.66 33.13 33.44 808,882 -0.48(-1.42%)
May 08, 2012 33.13 33.95 32.87 33.92 1,586,920 +0.56(+1.68%)
May 07, 2012 33.30 33.44 33.19 33.36 1,322,982 -0.07(-0.20%)
May 04, 2012 33.53 33.53 32.96 33.43 1,163,316 -0.26(-0.77%)
May 03, 2012 34.04 34.09 33.55 33.69 912,145 -0.40(-1.17%)
May 02, 2012 33.69 34.12 33.55 34.09 1,027,798 +0.04(+0.12%)
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.