AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 45.15 46.10 45.15 46.02 1,669,035 +0.38(+0.83%)
Sep 27, 2013 45.88 45.99 45.59 45.64 1,386,678 -0.57(-1.23%)
Sep 26, 2013 46.21 46.35 45.82 46.21 1,757,825 +0.04(+0.09%)
Sep 25, 2013 46.25 46.61 46.08 46.17 2,892,697 -0.05(-0.11%)
Sep 24, 2013 45.97 46.41 45.89 46.22 2,615,888 +0.19(+0.41%)
Sep 23, 2013 45.85 46.19 45.81 46.03 3,231,053 +0.03(+0.07%)
Sep 20, 2013 46.27 46.52 45.46 46.00 27,224,306 -0.02(-0.04%)
Sep 19, 2013 45.94 46.49 45.83 46.02 1,729,016 +0.24(+0.52%)
Sep 18, 2013 45.36 45.95 45.19 45.78 1,468,776 +0.31(+0.68%)
Sep 17, 2013 45.26 45.47 45.11 45.47 1,702,861 +0.15(+0.33%)
Sep 16, 2013 45.67 45.78 45.13 45.32 1,073,396 +0.18(+0.40%)
Sep 13, 2013 45.89 45.93 44.88 45.14 2,075,715 -0.43(-0.94%)
Sep 12, 2013 45.60 47.00 45.17 45.57 4,182,752 +1.08(+2.43%)
Sep 11, 2013 44.32 44.49 44.09 44.49 1,170,420 +0.18(+0.41%)
Sep 10, 2013 44.23 44.43 44.06 44.31 1,584,274 +0.41(+0.93%)
Sep 09, 2013 44.18 44.31 43.87 43.90 1,683,610 -0.08(-0.18%)
Sep 06, 2013 43.88 44.28 43.39 43.98 884,079 +0.12(+0.27%)
Sep 05, 2013 43.47 44.03 43.34 43.86 669,102 +0.49(+1.13%)
Sep 04, 2013 42.65 43.48 42.48 43.37 1,503,423 +0.77(+1.81%)
Sep 03, 2013 43.51 43.62 42.23 42.60 2,116,525 -0.32(-0.75%)
Aug 30, 2013 43.49 43.52 42.84 42.92 1,185,233 -0.56(-1.29%)
Aug 29, 2013 43.32 43.66 43.32 43.48 843,982 +0.03(+0.07%)
Aug 28, 2013 43.28 43.61 43.10 43.45 537,180 +0.18(+0.42%)
Aug 27, 2013 44.13 44.15 43.27 43.27 995,867 -1.10(-2.48%)
Aug 26, 2013 44.39 44.66 44.22 44.37 591,817 +0.12(+0.27%)
Aug 23, 2013 44.38 44.45 44.11 44.25 883,151 +0.02(+0.05%)
Aug 22, 2013 43.95 44.33 43.77 44.23 457,100 +0.45(+1.03%)
Aug 21, 2013 43.93 44.24 43.74 43.78 795,943 -0.35(-0.79%)
Aug 20, 2013 43.85 44.29 43.64 44.13 776,318 +0.34(+0.78%)
Aug 19, 2013 43.46 44.04 43.44 43.79 1,029,692 +0.36(+0.83%)
Aug 16, 2013 43.70 44.14 43.31 43.43 1,671,440 -0.27(-0.62%)
Aug 15, 2013 44.59 44.60 43.60 43.70 1,451,520 -1.28(-2.85%)
Aug 14, 2013 45.76 45.83 44.96 44.98 953,440 -0.75(-1.64%)
Aug 13, 2013 45.90 45.90 45.42 45.73 522,096 -0.03(-0.07%)
Aug 12, 2013 45.17 46.04 45.17 45.76 575,793 +0.34(+0.75%)
Aug 09, 2013 45.76 45.91 45.34 45.42 995,800 -0.32(-0.70%)
Aug 08, 2013 45.50 46.01 45.35 45.74 725,636 +0.19(+0.42%)
Aug 07, 2013 45.64 46.38 43.87 45.55 2,996,797 -1.60(-3.39%)
Aug 06, 2013 47.65 47.97 46.99 47.15 1,717,891 -0.65(-1.36%)
Aug 05, 2013 47.60 48.01 47.54 47.80 981,240 +0.02(+0.04%)
Aug 02, 2013 47.38 47.84 47.28 47.78 880,397 +0.08(+0.17%)
Aug 01, 2013 46.74 47.85 46.71 47.70 1,962,128 +1.42(+3.07%)
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%)
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.