AMETEK Solidstate Controls (NY: AME )

130.14 USD -2.24 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.19 46.77 46.19 46.28 1,101,647 +0.23(+0.50%)
Jul 30, 2013 45.96 46.17 45.75 46.05 526,808 +0.32(+0.70%)
Jul 29, 2013 45.68 45.96 45.54 45.73 598,323 -0.03(-0.07%)
Jul 26, 2013 45.38 46.00 45.38 45.76 1,128,015 +0.12(+0.26%)
Jul 25, 2013 45.67 45.82 45.49 45.64 830,066 -0.14(-0.31%)
Jul 24, 2013 46.19 46.28 45.60 45.78 498,079 -0.16(-0.35%)
Jul 23, 2013 46.14 46.27 45.91 45.94 625,516 -0.11(-0.24%)
Jul 22, 2013 45.95 46.32 45.81 46.05 552,069 +0.24(+0.52%)
Jul 19, 2013 45.73 45.95 45.61 45.81 469,436 +0.06(+0.13%)
Jul 18, 2013 45.35 45.78 45.33 45.75 482,196 +0.43(+0.95%)
Jul 17, 2013 45.34 45.59 45.19 45.32 623,409 +0.19(+0.42%)
Jul 16, 2013 45.49 45.55 45.02 45.13 640,898 -0.28(-0.62%)
Jul 15, 2013 45.30 45.56 45.19 45.41 729,539 +0.08(+0.18%)
Jul 12, 2013 44.94 45.36 44.75 45.33 733,318 +0.42(+0.94%)
Jul 11, 2013 44.85 45.15 44.72 44.91 1,185,208 +0.37(+0.83%)
Jul 10, 2013 44.46 44.80 44.28 44.54 927,904 +0.00(+0.00%)
Jul 09, 2013 44.50 44.64 44.30 44.54 814,702 +0.31(+0.70%)
Jul 08, 2013 44.32 44.61 44.10 44.23 910,020 +0.08(+0.18%)
Jul 05, 2013 43.65 44.17 43.60 44.15 878,872 +0.70(+1.61%)
Jul 03, 2013 43.13 43.67 43.00 43.45 761,186 +0.19(+0.44%)
Jul 02, 2013 43.24 43.91 43.17 43.26 1,774,724 +0.04(+0.09%)
Jul 01, 2013 42.44 43.46 42.44 43.22 1,449,675 +0.92(+2.17%)
Jun 28, 2013 42.00 42.49 41.70 42.30 1,933,696 +0.30(+0.71%)
Jun 27, 2013 41.44 42.05 41.33 42.00 709,312 +0.93(+2.26%)
Jun 26, 2013 41.18 41.36 40.94 41.07 1,204,445 +0.19(+0.46%)
Jun 25, 2013 40.74 41.08 40.39 40.88 1,126,836 +0.46(+1.14%)
Jun 24, 2013 39.81 40.72 39.51 40.42 1,427,755 +0.04(+0.10%)
Jun 21, 2013 40.70 40.87 40.07 40.38 1,243,238 -0.28(-0.69%)
Jun 20, 2013 41.44 41.44 40.62 40.66 758,046 -1.17(-2.80%)
Jun 19, 2013 42.25 42.65 41.82 41.83 956,230 -0.53(-1.25%)
Jun 18, 2013 41.99 42.45 41.83 42.36 1,347,581 +0.46(+1.10%)
Jun 17, 2013 43.21 43.21 41.68 41.90 1,895,145 -0.86(-2.01%)
Jun 14, 2013 42.60 42.78 42.24 42.76 1,042,263 +0.03(+0.07%)
Jun 13, 2013 42.25 42.85 41.97 42.73 975,588 +0.51(+1.21%)
Jun 12, 2013 42.77 42.89 42.19 42.22 841,328 -0.32(-0.75%)
Jun 11, 2013 42.17 42.86 41.99 42.54 1,171,549 -0.39(-0.91%)
Jun 10, 2013 43.20 43.32 42.66 42.93 677,976 -0.17(-0.39%)
Jun 07, 2013 42.80 43.26 42.61 43.10 661,177 +0.56(+1.32%)
Jun 06, 2013 42.59 42.99 42.26 42.54 1,418,900 -0.13(-0.30%)
Jun 05, 2013 42.82 43.15 42.40 42.67 2,091,920 -0.30(-0.70%)
Jun 04, 2013 43.30 43.60 42.84 42.97 1,177,208 -0.37(-0.85%)
Jun 03, 2013 43.27 43.51 42.79 43.34 1,028,939 +0.19(+0.44%)
May 31, 2013 43.33 43.98 43.13 43.15 1,055,024 -0.35(-0.80%)
May 30, 2013 43.08 43.71 43.03 43.50 880,825 +0.56(+1.30%)
May 29, 2013 43.00 43.30 42.74 42.94 887,864 -0.45(-1.04%)
May 28, 2013 43.43 43.79 43.16 43.39 736,154 +0.46(+1.07%)
May 24, 2013 42.77 43.02 42.51 42.93 615,793 -0.18(-0.42%)
May 23, 2013 42.90 43.19 42.68 43.11 985,505 -0.15(-0.35%)
May 22, 2013 43.64 43.88 43.03 43.26 1,254,662 -0.43(-0.98%)
May 21, 2013 43.46 43.94 43.24 43.69 1,102,827 +0.19(+0.44%)
May 20, 2013 43.16 43.84 43.16 43.50 703,007 +0.14(+0.32%)
May 17, 2013 42.83 43.50 42.83 43.36 811,101 +0.64(+1.50%)
May 16, 2013 42.88 43.21 42.65 42.72 862,077 -0.21(-0.49%)
May 15, 2013 42.61 43.04 42.56 42.93 932,837 +1.13(+2.70%)
May 13, 2013 41.68 41.99 41.45 41.80 819,974 -0.04(-0.10%)
May 10, 2013 41.79 41.95 41.47 41.84 1,067,131 +0.05(+0.12%)
May 09, 2013 41.74 42.00 41.63 41.79 789,052 +0.05(+0.12%)
May 08, 2013 41.59 41.88 41.54 41.74 1,261,557 +0.55(+1.34%)
May 07, 2013 40.96 41.27 40.86 41.19 679,280 +0.34(+0.83%)
May 06, 2013 40.77 40.99 40.62 40.85 633,003 -0.02(-0.05%)
May 03, 2013 40.56 41.12 40.08 40.87 1,205,597 +0.79(+1.97%)
May 02, 2013 40.04 40.46 39.95 40.08 1,270,594 +0.26(+0.65%)
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.