AMETEK Solidstate Controls (NY: AME )

130.14 USD -2.24 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.55 19.60 19.22 19.22 1,000,356 -0.36(-1.86%)
Apr 29, 2010 19.43 19.64 19.43 19.59 863,785 +0.22(+1.12%)
Apr 28, 2010 19.72 19.72 19.30 19.37 1,141,129 +0.20(+1.02%)
Apr 27, 2010 19.53 19.56 19.12 19.17 1,768,263 -0.05(-0.25%)
Apr 26, 2010 19.36 19.43 19.20 19.22 1,013,959 -0.12(-0.64%)
Apr 23, 2010 19.12 19.43 19.04 19.35 925,102 +0.18(+0.93%)
Apr 22, 2010 18.98 19.21 18.92 19.17 1,308,816 +0.09(+0.49%)
Apr 21, 2010 19.03 19.10 18.56 19.08 4,500 +0.55(+2.98%)
Apr 20, 2010 18.58 18.71 18.50 18.52 1,121,116 +0.05(+0.26%)
Apr 19, 2010 18.58 18.64 18.39 18.48 916,753 -0.10(-0.53%)
Apr 16, 2010 18.68 18.83 18.54 18.57 1,143,405 -0.16(-0.83%)
Apr 15, 2010 18.91 18.91 18.72 18.73 1,118,934 -0.19(-0.99%)
Apr 14, 2010 18.94 18.96 18.82 18.92 844,876 +0.05(+0.26%)
Apr 13, 2010 18.84 18.93 18.77 18.87 609,457 -0.01(-0.07%)
Apr 12, 2010 18.93 18.93 18.79 18.88 433,599 +0.02(+0.09%)
Apr 09, 2010 18.84 18.89 18.74 18.86 632,308 +0.04(+0.19%)
Apr 08, 2010 18.69 18.83 18.54 18.83 670,995 +0.12(+0.62%)
Apr 07, 2010 18.80 18.86 18.59 18.71 753,436 -0.06(-0.33%)
Apr 06, 2010 18.60 18.81 18.57 18.77 586,423 +0.09(+0.48%)
Apr 05, 2010 18.60 18.77 18.57 18.68 602,038 +0.08(+0.41%)
Apr 01, 2010 18.53 18.61 18.61 18.61 2,298,375 +0.18(+0.99%)
Mar 31, 2010 18.44 18.60 18.31 18.43 1,576,174 -0.02(-0.10%)
Mar 30, 2010 18.07 18.48 18.06 18.44 1,746,429 +0.38(+2.09%)
Mar 29, 2010 17.76 18.07 17.76 18.07 865,473 +0.32(+1.83%)
Mar 26, 2010 17.63 17.84 17.62 17.74 1,452,172 +0.11(+0.63%)
Mar 25, 2010 17.84 17.92 17.63 17.63 1,717,741 -0.16(-0.87%)
Mar 24, 2010 17.82 17.92 17.78 17.79 1,820,292 -0.07(-0.40%)
Mar 23, 2010 17.75 17.90 17.64 17.86 1,379,710 +0.17(+0.95%)
Mar 22, 2010 17.44 17.80 17.44 17.69 1,642,470 +0.12(+0.71%)
Mar 19, 2010 17.62 17.63 17.42 17.56 1,333,201 -0.05(-0.28%)
Mar 18, 2010 17.64 17.69 17.46 17.61 1,151,923 -0.04(-0.20%)
Mar 17, 2010 17.68 17.84 17.64 17.65 1,151,704 -0.04(-0.20%)
Mar 16, 2010 17.76 17.80 17.59 17.68 1,462,686 -0.07(-0.38%)
Mar 15, 2010 17.69 17.76 17.68 17.75 593,884 -0.09(-0.50%)
Mar 12, 2010 17.83 17.86 17.65 17.84 820,197 +0.04(+0.25%)
Mar 11, 2010 17.63 17.80 17.55 17.80 1,041,822 +0.04(+0.23%)
Mar 10, 2010 17.62 17.82 17.58 17.76 1,279,572 +0.08(+0.43%)
Mar 09, 2010 17.65 17.76 17.63 17.68 617,239 +0.02(+0.13%)
Mar 08, 2010 17.70 17.78 17.58 17.66 596,907 -0.10(-0.55%)
Mar 05, 2010 17.75 17.79 17.66 17.76 989,209 +0.03(+0.18%)
Mar 04, 2010 17.84 17.87 17.64 17.72 783,679 -0.12(-0.65%)
Mar 03, 2010 17.76 17.96 17.67 17.84 699,747 +0.16(+0.90%)
Mar 02, 2010 17.56 17.78 17.53 17.68 652,596 +0.10(+0.58%)
Mar 01, 2010 17.36 17.71 17.35 17.58 618,729 +0.23(+1.31%)
Feb 26, 2010 17.30 17.39 17.18 17.35 1,030,180 +0.11(+0.62%)
Feb 25, 2010 16.69 17.28 16.65 17.24 1,327,234 +0.27(+1.57%)
Feb 24, 2010 17.04 17.05 16.91 16.98 770,158 +0.02(+0.13%)
Feb 23, 2010 17.20 17.30 16.92 16.96 578,065 -0.32(-1.85%)
Feb 22, 2010 17.28 17.33 17.21 17.28 626,919 +0.02(+0.13%)
Feb 19, 2010 17.00 17.28 17.00 17.25 743,827 +0.20(+1.17%)
Feb 18, 2010 16.92 17.07 16.85 17.05 411,477 +0.18(+1.08%)
Feb 17, 2010 16.92 17.04 16.76 16.87 674,509 -0.03(-0.18%)
Feb 16, 2010 16.83 16.92 16.79 16.90 794,839 +0.17(+1.01%)
Feb 12, 2010 16.44 16.73 16.73 16.73 2,182,950 +0.18(+1.07%)
Feb 11, 2010 16.32 16.59 16.28 16.56 737,347 +0.24(+1.50%)
Feb 10, 2010 16.26 16.51 16.25 16.31 890,866 -0.03(-0.19%)
Feb 09, 2010 16.26 16.40 16.19 16.34 972,825 +0.22(+1.35%)
Feb 08, 2010 16.09 16.30 16.00 16.12 1,080,015 -0.00(-0.03%)
Feb 05, 2010 16.06 16.16 15.84 16.13 1,216,498 +0.06(+0.36%)
Feb 04, 2010 16.38 16.40 16.07 16.07 1,068,858 -0.46(-2.80%)
Feb 03, 2010 16.49 16.71 16.41 16.53 715,267 -0.04(-0.24%)
Feb 02, 2010 16.31 16.65 16.26 16.57 980,992 +0.23(+1.40%)
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.