AMETEK Solidstate Controls (NY: AME )

139.14 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.44 19.44 18.88 18.93 1,175,685 -0.68(-3.45%)
Feb 28, 2008 19.75 19.75 19.48 19.60 947,700 -0.28(-1.41%)
Feb 27, 2008 19.75 20.29 19.75 19.88 1,518,763 +0.01(+0.04%)
Feb 26, 2008 19.42 19.93 19.38 19.88 1,222,368 +0.42(+2.15%)
Feb 25, 2008 19.18 19.51 19.08 19.46 1,076,152 +0.23(+1.18%)
Feb 22, 2008 19.09 19.23 18.88 19.23 1,606,275 +0.23(+1.19%)
Feb 21, 2008 19.00 19.04 18.88 19.00 1,913,332 +0.16(+0.83%)
Feb 20, 2008 18.66 18.92 18.15 18.85 1,937,368 +0.14(+0.74%)
Feb 19, 2008 19.14 19.32 18.68 18.71 1,104,075 -0.27(-1.41%)
Feb 18, 2008 19.23 19.27 18.83 18.98 0 +0.00(+0.00%)
Feb 15, 2008 19.23 19.27 18.83 18.98 823,500 -0.36(-1.88%)
Feb 14, 2008 19.57 19.59 19.24 19.34 1,255,725 -0.16(-0.84%)
Feb 13, 2008 19.32 19.52 19.25 19.51 835,650 +0.28(+1.48%)
Feb 12, 2008 19.23 19.38 19.07 19.22 1,761,327 +0.06(+0.30%)
Feb 11, 2008 18.86 19.23 18.77 19.16 1,065,295 +0.24(+1.29%)
Feb 08, 2008 18.65 19.04 18.59 18.92 1,424,839 +0.25(+1.33%)
Feb 07, 2008 18.90 18.92 18.48 18.67 2,132,140 -0.30(-1.59%)
Feb 06, 2008 19.30 19.44 18.92 18.97 1,587,235 -0.23(-1.18%)
Feb 05, 2008 19.23 19.44 19.11 19.20 1,683,816 -0.34(-1.75%)
Feb 04, 2008 20.15 20.15 19.52 19.54 1,369,833 -0.23(-1.17%)
Feb 01, 2008 19.65 19.81 19.35 19.77 3,290,679 +0.20(+1.02%)
Jan 31, 2008 19.10 19.64 19.03 19.57 2,965,585 +0.15(+0.78%)
Jan 30, 2008 19.53 19.87 19.39 19.42 1,644,975 -0.19(-0.95%)
Jan 29, 2008 19.80 20.10 19.41 19.61 2,231,875 -0.06(-0.32%)
Jan 28, 2008 19.40 19.69 19.22 19.67 2,173,893 +0.23(+1.19%)
Jan 25, 2008 19.46 19.84 19.32 19.44 2,927,700 +0.16(+0.81%)
Jan 24, 2008 18.42 19.59 18.42 19.28 3,920,377 +1.25(+6.92%)
Jan 23, 2008 16.73 18.67 16.73 18.04 4,936,279 +0.66(+3.79%)
Jan 22, 2008 16.56 17.65 16.48 17.38 2,423,088 +0.07(+0.39%)
Jan 21, 2008 17.62 17.85 17.15 17.31 0 +0.00(+0.00%)
Jan 18, 2008 17.62 17.85 17.15 17.31 2,243,025 -0.22(-1.27%)
Jan 17, 2008 18.29 18.55 17.50 17.53 1,797,300 -0.72(-3.92%)
Jan 16, 2008 18.28 18.59 18.12 18.25 1,505,331 -0.14(-0.77%)
Jan 15, 2008 18.38 18.63 18.30 18.39 1,429,786 -0.23(-1.22%)
Jan 14, 2008 18.72 18.76 18.52 18.62 1,608,178 -0.01(-0.07%)
Jan 11, 2008 18.76 19.03 18.51 18.63 1,927,350 -0.32(-1.71%)
Jan 10, 2008 18.82 19.13 18.53 18.96 2,805,121 -0.09(-0.49%)
Jan 09, 2008 19.08 19.34 18.67 19.05 2,053,135 -0.09(-0.49%)
Jan 08, 2008 20.02 20.20 19.13 19.14 1,482,525 -0.87(-4.33%)
Jan 07, 2008 20.13 20.29 19.76 20.01 2,069,550 -0.07(-0.35%)
Jan 04, 2008 20.42 20.44 19.96 20.08 1,380,595 -0.58(-2.80%)
Jan 03, 2008 20.59 20.86 20.44 20.66 1,241,331 +0.18(+0.89%)
Jan 02, 2008 20.80 20.87 20.32 20.48 1,224,382 -0.34(-1.64%)
Jan 01, 2008 20.82 20.86 20.71 20.82 0 +0.00(+0.00%)
Dec 31, 2007 20.82 20.86 20.71 20.82 1,087,645 +0.01(+0.04%)
Dec 28, 2007 20.86 20.96 20.64 20.81 739,575 +0.08(+0.36%)
Dec 27, 2007 21.13 21.22 20.67 20.73 402,975 -0.40(-1.91%)
Dec 26, 2007 21.11 21.19 21.02 21.14 424,350 -0.04(-0.17%)
Dec 24, 2007 20.92 21.23 20.92 21.17 274,950 +0.25(+1.19%)
Dec 21, 2007 20.72 20.96 20.54 20.92 1,661,850 +0.42(+2.06%)
Dec 20, 2007 20.67 20.70 20.35 20.50 1,222,425 -0.05(-0.26%)
Dec 19, 2007 20.61 20.86 20.55 20.56 691,435 -0.06(-0.28%)
Dec 18, 2007 20.72 20.77 20.50 20.61 1,328,473 +0.04(+0.22%)
Dec 17, 2007 20.64 20.98 20.56 20.57 1,633,050 -0.12(-0.60%)
Dec 14, 2007 20.83 20.83 20.00 20.69 1,578,352 -0.01(-0.06%)
Dec 13, 2007 20.56 20.76 20.43 20.71 1,089,549 +0.10(+0.50%)
Dec 12, 2007 21.03 21.03 20.32 20.60 2,132,487 +0.02(+0.11%)
Dec 11, 2007 21.39 21.39 20.43 20.58 1,431,249 -0.71(-3.34%)
Dec 10, 2007 21.20 21.53 21.15 21.29 983,475 +0.16(+0.78%)
Dec 07, 2007 21.15 21.26 21.00 21.13 810,910 -0.02(-0.08%)
Dec 06, 2007 20.59 21.22 20.59 21.15 1,446,525 +0.56(+2.70%)
Dec 05, 2007 20.38 20.62 20.27 20.59 1,477,125 +0.44(+2.18%)
Dec 04, 2007 19.83 20.24 19.82 20.15 1,733,625 +0.14(+0.69%)
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.