AMETEK Solidstate Controls (NY: AME )

112.71 -0.79 (-0.70%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.25 15.42 15.14 15.40 859,275 +0.16(+1.05%)
Jan 30, 2007 15.15 15.31 15.13 15.24 717,075 +0.09(+0.62%)
Jan 29, 2007 15.24 15.33 15.06 15.15 729,000 -0.03(-0.20%)
Jan 26, 2007 15.24 15.29 15.03 15.18 759,825 -0.05(-0.35%)
Jan 25, 2007 15.19 15.38 15.07 15.24 1,467,225 +0.05(+0.32%)
Jan 24, 2007 14.62 15.20 14.43 15.19 2,659,275 +0.92(+6.42%)
Jan 23, 2007 14.12 14.31 14.07 14.27 585,900 +0.15(+1.04%)
Jan 22, 2007 14.21 14.30 14.07 14.12 734,625 -0.07(-0.47%)
Jan 19, 2007 14.17 14.27 14.13 14.19 783,675 +0.03(+0.22%)
Jan 18, 2007 14.27 14.34 14.15 14.16 1,064,700 -0.06(-0.44%)
Jan 17, 2007 14.18 14.32 14.16 14.22 457,200 +0.01(+0.09%)
Jan 16, 2007 14.09 14.29 14.09 14.21 901,125 +0.18(+1.30%)
Jan 12, 2007 13.89 14.08 13.89 14.03 500,850 +0.07(+0.51%)
Jan 11, 2007 13.82 14.00 13.82 13.96 670,725 +0.20(+1.49%)
Jan 10, 2007 13.73 13.79 13.63 13.75 532,350 -0.04(-0.32%)
Jan 09, 2007 13.76 13.89 13.69 13.80 742,725 +0.00(+0.00%)
Jan 08, 2007 13.75 13.88 13.68 13.80 751,275 +0.02(+0.16%)
Jan 05, 2007 13.64 14.00 13.64 13.77 625,275 -0.26(-1.87%)
Jan 04, 2007 14.08 14.16 13.85 14.04 1,397,250 -0.09(-0.63%)
Jan 03, 2007 14.26 14.38 14.02 14.12 1,741,500 -0.03(-0.19%)
Dec 29, 2006 14.16 14.22 14.09 14.15 671,625 -0.00(-0.03%)
Dec 28, 2006 14.18 14.22 14.10 14.16 437,175 -0.02(-0.12%)
Dec 27, 2006 14.12 14.27 14.10 14.17 538,425 +0.13(+0.92%)
Dec 26, 2006 13.84 14.11 13.84 14.04 442,575 +0.18(+1.28%)
Dec 22, 2006 13.84 13.93 13.65 13.87 932,625 +0.01(+0.10%)
Dec 21, 2006 13.98 14.06 13.83 13.85 717,750 -0.12(-0.86%)
Dec 20, 2006 14.02 14.20 13.92 13.97 639,225 -0.07(-0.51%)
Dec 19, 2006 13.94 14.12 13.84 14.04 556,425 +0.09(+0.67%)
Dec 18, 2006 14.11 14.34 13.91 13.95 849,150 -0.13(-0.95%)
Dec 15, 2006 14.26 14.29 14.07 14.08 654,975 -0.16(-1.12%)
Dec 14, 2006 14.10 14.33 14.06 14.24 813,375 +0.20(+1.39%)
Dec 13, 2006 14.10 14.24 14.00 14.05 504,450 +0.02(+0.13%)
Dec 12, 2006 14.14 14.16 13.97 14.03 412,425 -0.11(-0.79%)
Dec 11, 2006 14.20 14.36 14.11 14.14 526,950 -0.06(-0.41%)
Dec 08, 2006 14.20 14.32 14.11 14.20 373,050 +0.00(+0.00%)
Dec 07, 2006 14.34 14.42 14.06 14.20 654,300 -0.15(-1.02%)
Dec 06, 2006 14.36 14.46 14.31 14.35 302,175 -0.04(-0.28%)
Dec 05, 2006 14.49 14.65 14.35 14.39 850,500 -0.09(-0.61%)
Dec 04, 2006 14.27 14.56 14.27 14.48 715,950 +0.22(+1.56%)
Dec 01, 2006 14.24 14.54 14.12 14.25 652,725 -0.24(-1.66%)
Nov 30, 2006 14.37 14.59 14.27 14.49 1,377,225 +0.12(+0.87%)
Nov 29, 2006 14.16 14.37 14.15 14.37 1,320,525 +0.24(+1.70%)
Nov 28, 2006 14.21 14.31 14.00 14.13 1,177,650 -0.11(-0.76%)
Nov 27, 2006 14.48 14.49 14.20 14.24 1,095,525 -0.35(-2.42%)
Nov 24, 2006 14.41 14.77 14.36 14.59 646,425 +0.12(+0.84%)
Nov 22, 2006 14.33 14.54 14.26 14.47 1,008,900 +0.13(+0.93%)
Nov 21, 2006 14.25 14.33 14.15 14.33 337,500 +0.09(+0.67%)
Nov 20, 2006 14.16 14.27 14.08 14.24 415,575 +0.05(+0.33%)
Nov 17, 2006 14.25 14.37 14.03 14.19 355,950 -0.00(-0.02%)
Nov 16, 2006 14.26 14.31 14.10 14.20 263,925 -0.01(-0.04%)
Nov 15, 2006 14.08 14.28 14.08 14.20 315,450 +0.11(+0.76%)
Nov 14, 2006 13.92 14.52 13.86 14.09 411,075 +0.19(+1.34%)
Nov 13, 2006 14.00 14.01 13.79 13.91 460,800 -0.09(-0.66%)
Nov 10, 2006 14.07 14.13 13.88 14.00 760,500 +0.11(+0.81%)
Nov 09, 2006 13.93 13.95 13.80 13.89 515,925 -0.03(-0.23%)
Nov 08, 2006 13.86 14.00 13.82 13.92 754,875 -0.01(-0.11%)
Nov 07, 2006 13.81 14.12 13.81 13.93 744,300 +0.14(+0.99%)
Nov 06, 2006 13.63 13.88 13.58 13.80 668,700 +0.14(+1.00%)
Nov 03, 2006 13.55 13.69 13.45 13.66 728,775 +0.17(+1.30%)
Nov 02, 2006 13.55 13.61 13.43 13.49 1,029,150 -0.13(-0.96%)
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.