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 (%)
Oct 31, 2011 26.89 26.95 26.32 26.35 876,033 -0.98(-3.59%)
Oct 28, 2011 27.39 27.53 27.14 27.33 901,270 -0.05(-0.19%)
Oct 27, 2011 27.02 27.73 26.82 27.38 1,093,543 +1.48(+5.71%)
Oct 26, 2011 26.37 26.37 25.19 25.90 865,059 +0.01(+0.05%)
Oct 25, 2011 26.17 26.58 25.22 25.89 1,482,300 -0.74(-2.78%)
Oct 24, 2011 25.81 26.73 25.71 26.63 1,375,062 +0.99(+3.88%)
Oct 21, 2011 25.49 25.65 25.17 25.63 566,419 +0.52(+2.07%)
Oct 20, 2011 25.07 25.35 24.59 25.11 616,764 +0.03(+0.13%)
Oct 19, 2011 25.47 25.70 25.00 25.08 753,184 -0.57(-2.21%)
Oct 18, 2011 24.81 25.78 24.43 25.65 900,625 +0.96(+3.89%)
Oct 17, 2011 25.33 25.42 24.61 24.69 766,318 -0.75(-2.96%)
Oct 14, 2011 25.45 25.49 24.80 25.44 1,197,367 +0.44(+1.76%)
Oct 13, 2011 24.93 25.11 24.61 25.00 1,208,139 -0.10(-0.40%)
Oct 12, 2011 24.90 25.45 24.83 25.10 1,346,875 +0.50(+2.03%)
Oct 11, 2011 24.44 24.83 24.32 24.60 749,469 +0.00(+0.00%)
Oct 10, 2011 24.16 24.60 23.99 24.60 795,553 +0.96(+4.06%)
Oct 07, 2011 24.17 24.17 23.43 23.64 1,338,507 -0.50(-2.07%)
Oct 06, 2011 23.77 24.15 23.72 24.14 1,092,336 +0.74(+3.16%)
Oct 05, 2011 22.63 23.53 22.32 23.40 1,707,864 +0.89(+3.97%)
Oct 04, 2011 20.67 22.58 20.58 22.51 2,273,196 +1.55(+7.41%)
Oct 03, 2011 21.65 22.22 20.90 20.95 2,564,730 -1.03(-4.67%)
Sep 30, 2011 22.53 22.67 21.97 21.98 3,436,575 -0.97(-4.24%)
Sep 29, 2011 23.41 23.65 22.46 22.95 1,771,485 +0.13(+0.58%)
Sep 28, 2011 23.76 23.86 22.80 22.82 1,700,779 -0.77(-3.25%)
Sep 27, 2011 24.07 24.19 23.38 23.59 1,638,538 -0.09(-0.39%)
Sep 26, 2011 22.05 23.73 21.89 23.68 2,100,607 +1.73(+7.90%)
Sep 23, 2011 22.29 22.50 21.78 21.95 2,421,132 -0.40(-1.79%)
Sep 22, 2011 23.07 23.13 21.97 22.35 1,866,361 -1.55(-6.47%)
Sep 21, 2011 24.77 24.98 23.89 23.89 1,004,707 -0.91(-3.66%)
Sep 20, 2011 25.58 25.70 24.80 24.80 1,185,691 -0.65(-2.57%)
Sep 19, 2011 25.02 25.63 24.75 25.45 754,330 -0.17(-0.68%)
Sep 16, 2011 25.70 26.05 25.52 25.63 1,301,191 -0.27(-1.06%)
Sep 15, 2011 25.68 25.95 25.43 25.90 1,116,418 +0.45(+1.78%)
Sep 14, 2011 25.06 25.75 24.35 25.45 1,060,893 +0.63(+2.55%)
Sep 13, 2011 24.17 24.89 23.95 24.81 1,517,110 +0.82(+3.42%)
Sep 12, 2011 23.75 24.06 23.41 23.99 1,494,798 -0.26(-1.07%)
Sep 09, 2011 24.93 25.07 24.09 24.25 1,389,987 -1.00(-3.96%)
Sep 08, 2011 25.05 25.37 24.97 25.25 1,724,670 -0.04(-0.16%)
Sep 07, 2011 25.07 25.37 24.96 25.29 649,185 +0.70(+2.85%)
Sep 06, 2011 23.61 24.83 23.61 24.59 1,305,729 +0.13(+0.54%)
Sep 02, 2011 24.75 25.13 24.29 24.46 678,229 -1.08(-4.23%)
Sep 01, 2011 26.05 26.33 25.45 25.54 898,092 -0.51(-1.97%)
Aug 31, 2011 26.18 26.73 25.73 26.05 1,067,251 +0.04(+0.15%)
Aug 30, 2011 25.25 26.21 25.20 26.01 1,261,075 +0.55(+2.17%)
Aug 29, 2011 24.87 25.52 24.87 25.46 1,038,153 +0.86(+3.50%)
Aug 26, 2011 23.87 24.80 23.51 24.60 1,162,263 +0.51(+2.10%)
Aug 25, 2011 24.86 25.05 23.94 24.09 969,565 -0.53(-2.17%)
Aug 24, 2011 24.52 25.00 24.37 24.63 1,922,269 +0.04(+0.16%)
Aug 23, 2011 23.65 24.59 23.37 24.59 607,687 +1.11(+4.71%)
Aug 22, 2011 23.93 24.09 23.24 23.48 1,135,525 +0.23(+1.00%)
Aug 19, 2011 23.19 24.10 23.15 23.25 1,001,925 -0.36(-1.52%)
Aug 18, 2011 24.46 24.51 23.39 23.61 891,004 -1.65(-6.55%)
Aug 17, 2011 25.63 25.80 25.01 25.26 763,404 -0.20(-0.79%)
Aug 16, 2011 25.60 25.78 25.21 25.46 1,050,864 -0.44(-1.70%)
Aug 15, 2011 25.69 26.00 25.52 25.90 903,330 +0.39(+1.52%)
Aug 12, 2011 25.42 25.65 24.96 25.51 1,745,860 +0.21(+0.84%)
Aug 11, 2011 23.75 25.62 23.65 25.30 1,270,473 +1.69(+7.14%)
Aug 10, 2011 23.87 24.25 23.51 23.61 2,758,159 -0.97(-3.96%)
Aug 09, 2011 23.65 24.61 22.41 24.59 3,137,817 +2.09(+9.31%)
Aug 08, 2011 23.65 24.20 22.49 22.49 2,371,303 -2.20(-8.91%)
Aug 05, 2011 25.88 25.92 24.22 24.69 2,747,053 -0.80(-3.14%)
Aug 04, 2011 26.77 26.89 25.47 25.49 1,322,973 -1.75(-6.44%)
Aug 03, 2011 27.12 27.29 26.48 27.25 1,307,923 +0.13(+0.49%)
Aug 02, 2011 27.97 28.36 27.07 27.11 1,990,798 -1.21(-4.26%)
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.