AMETEK Solidstate Controls (NY: AME )

139.09 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.76 15.89 15.45 15.52 1,511,802 -0.21(-1.33%)
Sep 29, 2009 15.62 15.82 15.54 15.72 921,397 +0.17(+1.09%)
Sep 28, 2009 15.43 15.67 15.39 15.56 1,201,047 +0.15(+0.98%)
Sep 25, 2009 15.49 15.54 15.31 15.40 1,280,031 -0.15(-0.97%)
Sep 24, 2009 15.82 15.88 15.39 15.56 1,632,385 -0.25(-1.60%)
Sep 23, 2009 15.88 16.00 15.81 15.81 915,619 -0.08(-0.50%)
Sep 22, 2009 15.83 15.93 15.68 15.89 953,590 +0.16(+0.99%)
Sep 21, 2009 15.65 15.80 15.50 15.73 1,353,192 -0.04(-0.28%)
Sep 18, 2009 16.27 16.27 15.72 15.78 1,206,865 -0.07(-0.45%)
Sep 17, 2009 15.64 15.87 15.59 15.85 1,290,286 +0.36(+2.34%)
Sep 16, 2009 15.56 15.65 15.37 15.49 870,504 -0.04(-0.27%)
Sep 15, 2009 15.47 15.75 15.44 15.53 1,056,385 +0.13(+0.84%)
Sep 14, 2009 15.33 15.46 15.16 15.40 1,760,701 -0.10(-0.66%)
Sep 11, 2009 15.31 15.62 15.31 15.50 2,286,789 +0.18(+1.16%)
Sep 10, 2009 14.92 15.36 14.73 15.32 1,852,224 +0.47(+3.17%)
Sep 09, 2009 14.36 14.91 14.36 14.85 1,915,281 +0.45(+3.15%)
Sep 08, 2009 14.20 14.41 14.18 14.40 1,693,782 +0.26(+1.85%)
Sep 04, 2009 13.85 14.16 13.85 14.14 1,021,374 +0.18(+1.31%)
Sep 03, 2009 14.03 14.08 13.92 13.96 2,218,087 +0.03(+0.22%)
Sep 02, 2009 13.83 13.98 13.77 13.92 1,036,927 +0.08(+0.61%)
Sep 01, 2009 13.92 14.06 13.76 13.84 1,677,894 -0.15(-1.08%)
Aug 31, 2009 13.91 14.05 13.75 13.99 2,011,911 +0.02(+0.16%)
Aug 28, 2009 14.09 14.18 13.73 13.97 966,109 +0.01(+0.06%)
Aug 27, 2009 14.08 14.08 13.77 13.96 2,180,083 -0.10(-0.70%)
Aug 26, 2009 14.09 14.17 13.96 14.06 873,085 -0.12(-0.85%)
Aug 25, 2009 14.18 14.28 14.08 14.18 1,830,408 +0.02(+0.16%)
Aug 24, 2009 14.16 14.26 14.08 14.16 967,459 -0.01(-0.06%)
Aug 21, 2009 13.90 14.22 13.89 14.16 751,675 +0.25(+1.79%)
Aug 20, 2009 13.75 13.94 13.72 13.92 852,930 +0.12(+0.87%)
Aug 19, 2009 13.60 13.87 13.60 13.80 989,599 +0.05(+0.36%)
Aug 18, 2009 13.55 13.77 13.55 13.75 1,341,184 +0.14(+1.05%)
Aug 17, 2009 13.64 13.66 13.44 13.60 1,377,292 -0.25(-1.83%)
Aug 14, 2009 13.88 13.99 13.76 13.86 2,033,731 -0.11(-0.80%)
Aug 13, 2009 13.60 13.97 13.60 13.97 2,589,192 +0.41(+3.02%)
Aug 12, 2009 13.71 13.81 13.50 13.56 3,612,010 -0.06(-0.42%)
Aug 11, 2009 13.73 13.86 13.59 13.62 1,228,077 -0.22(-1.57%)
Aug 10, 2009 13.81 13.96 13.75 13.84 1,017,001 -0.12(-0.86%)
Aug 07, 2009 14.02 14.10 13.86 13.96 1,444,011 +0.08(+0.54%)
Aug 06, 2009 14.04 14.04 13.81 13.88 1,141,087 -0.07(-0.48%)
Aug 05, 2009 14.24 14.28 13.79 13.95 1,603,372 -0.36(-2.49%)
Aug 04, 2009 14.26 14.44 14.16 14.30 1,668,534 -0.04(-0.26%)
Aug 03, 2009 14.60 14.60 14.10 14.34 2,590,789 -0.04(-0.29%)
Jul 31, 2009 14.39 14.60 14.35 14.38 4,066,935 -0.01(-0.06%)
Jul 30, 2009 14.48 14.64 13.98 14.39 5,238,645 +0.07(+0.47%)
Jul 29, 2009 14.80 14.90 14.19 14.32 3,225,556 -0.50(-3.36%)
Jul 28, 2009 15.38 15.98 14.49 14.82 7,101,762 -2.03(-12.05%)
Jul 27, 2009 17.14 17.16 16.82 16.85 1,254,141 -0.22(-1.28%)
Jul 24, 2009 16.64 17.09 16.60 17.07 1,242 +0.34(+2.02%)
Jul 23, 2009 16.33 16.76 16.28 16.73 1,230,261 +0.35(+2.12%)
Jul 22, 2009 16.32 16.65 16.26 16.39 1,003,191 +0.00(+0.00%)
Jul 21, 2009 16.36 16.45 16.24 16.39 1,222,107 +0.26(+1.63%)
Jul 20, 2009 15.96 16.22 15.88 16.12 1,222,065 +0.31(+1.94%)
Jul 17, 2009 15.66 15.84 15.52 15.82 899,938 +0.11(+0.68%)
Jul 16, 2009 15.47 15.79 15.41 15.71 953,790 +0.15(+0.94%)
Jul 15, 2009 15.28 15.59 15.28 15.56 905,922 +0.36(+2.40%)
Jul 14, 2009 14.98 15.20 14.85 15.20 1,335,690 +0.22(+1.48%)
Jul 13, 2009 14.60 14.98 14.60 14.98 1,084,402 +0.38(+2.59%)
Jul 10, 2009 14.44 14.71 14.44 14.60 1,149,315 +0.04(+0.31%)
Jul 09, 2009 14.74 14.79 14.54 14.56 1,115,644 -0.10(-0.67%)
Jul 08, 2009 14.74 14.81 14.40 14.65 1,415,341 -0.11(-0.72%)
Jul 07, 2009 15.20 15.24 14.75 14.76 1,364,400 -0.41(-2.70%)
Jul 06, 2009 15.09 15.18 14.93 15.17 1,010,506 +0.04(+0.23%)
Jul 02, 2009 15.58 15.58 15.13 15.13 1,411,600 -0.63(-3.98%)
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.