AMETEK Solidstate Controls (NY: AME )

146.74 -0.35 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.51 31.05 30.47 31.05 3,593,447 +1.16(+3.89%)
Jun 28, 2012 30.36 30.45 29.47 29.88 2,486,982 -0.81(-2.65%)
Jun 27, 2012 30.64 30.98 30.64 30.70 1,158,489 -0.07(-0.24%)
Jun 26, 2012 30.54 30.90 30.21 30.77 2,197,409 +0.25(+0.84%)
Jun 25, 2012 30.87 30.91 30.31 30.52 1,958,737 -0.78(-2.48%)
Jun 22, 2012 31.25 31.50 31.06 31.30 1,828,970 -0.07(-0.24%)
Jun 21, 2012 32.35 32.48 31.28 31.37 1,194,270 -0.98(-3.04%)
Jun 20, 2012 32.60 32.68 32.20 32.35 1,007,099 -0.29(-0.90%)
Jun 19, 2012 32.43 32.85 32.27 32.65 957,819 +0.41(+1.27%)
Jun 18, 2012 31.78 32.28 31.64 32.24 1,034,250 +0.25(+0.78%)
Jun 15, 2012 31.71 32.12 31.47 31.99 1,351,757 +0.42(+1.34%)
Jun 14, 2012 31.50 31.90 31.33 31.56 1,431,608 +0.19(+0.60%)
Jun 13, 2012 32.17 32.24 31.29 31.38 1,914,691 -0.90(-2.79%)
Jun 12, 2012 31.94 32.30 31.62 32.28 1,320,680 +0.54(+1.70%)
Jun 11, 2012 32.65 32.75 31.71 31.74 1,407,118 -0.47(-1.47%)
Jun 08, 2012 31.83 32.21 31.46 32.21 1,362,141 +0.30(+0.95%)
Jun 07, 2012 32.14 32.23 31.86 31.91 1,768,672 +0.24(+0.75%)
Jun 06, 2012 30.89 31.67 30.81 31.67 1,762,606 +1.12(+3.68%)
Jun 05, 2012 30.08 30.62 30.03 30.55 958,414 +0.28(+0.92%)
Jun 04, 2012 30.26 30.63 29.77 30.27 1,572,883 +0.01(+0.04%)
Jun 01, 2012 30.92 31.11 30.16 30.26 1,632,012 -1.24(-3.92%)
May 31, 2012 31.24 31.64 31.03 31.49 2,496,609 +0.20(+0.63%)
May 30, 2012 30.79 31.39 30.65 31.29 1,769,500 +0.02(+0.08%)
May 29, 2012 30.89 31.35 30.88 31.27 1,207,709 +0.70(+2.30%)
May 25, 2012 30.81 30.83 30.46 30.57 606,333 -0.27(-0.89%)
May 24, 2012 30.81 30.92 30.46 30.84 937,611 +0.04(+0.12%)
May 23, 2012 30.25 30.83 29.93 30.80 1,112,041 +0.26(+0.85%)
May 22, 2012 30.42 30.78 30.27 30.54 1,518,640 +0.12(+0.39%)
May 21, 2012 30.17 30.55 29.96 30.42 1,814,185 +0.43(+1.43%)
May 18, 2012 30.01 30.40 29.82 29.99 2,107,426 +0.07(+0.25%)
May 17, 2012 30.66 30.66 29.87 29.92 2,061,330 -0.78(-2.53%)
May 16, 2012 30.89 31.10 30.65 30.70 1,212,493 -0.04(-0.12%)
May 15, 2012 30.94 31.09 30.60 30.73 1,097,459 -0.17(-0.54%)
May 14, 2012 30.93 31.22 30.62 30.90 658,606 -0.32(-1.03%)
May 11, 2012 30.87 31.49 30.87 31.22 773,942 +0.06(+0.20%)
May 10, 2012 31.39 31.54 31.00 31.16 886,115 +0.01(+0.04%)
May 09, 2012 31.24 31.35 30.86 31.15 868,366 -0.45(-1.42%)
May 08, 2012 30.86 31.63 30.62 31.60 1,703,619 +0.52(+1.68%)
May 07, 2012 31.02 31.15 30.91 31.07 1,420,271 -0.06(-0.20%)
May 04, 2012 31.24 31.24 30.70 31.14 1,248,864 -0.24(-0.77%)
May 03, 2012 31.71 31.75 31.25 31.38 979,223 -0.37(-1.17%)
May 02, 2012 31.38 31.78 31.25 31.75 1,103,380 +0.04(+0.12%)
May 01, 2012 31.52 32.29 31.26 31.71 2,168,869 +0.46(+1.47%)
Apr 30, 2012 31.38 31.46 31.07 31.25 1,451,321 -0.18(-0.57%)
Apr 27, 2012 31.12 31.59 30.78 31.43 1,392,498 +0.30(+0.96%)
Apr 26, 2012 30.42 31.50 30.03 31.14 1,819,255 +0.57(+1.87%)
Apr 25, 2012 30.45 30.68 30.28 30.57 1,312,133 +0.44(+1.46%)
Apr 24, 2012 30.05 30.13 29.77 30.12 859,921 +0.09(+0.31%)
Apr 23, 2012 29.96 30.04 29.52 30.03 1,022,791 -0.39(-1.29%)
Apr 20, 2012 30.53 30.76 30.37 30.42 765,593 +0.11(+0.37%)
Apr 19, 2012 30.38 30.71 30.04 30.31 1,678,318 -0.14(-0.45%)
Apr 18, 2012 30.20 30.46 30.05 30.45 969,189 +0.12(+0.39%)
Apr 17, 2012 29.94 30.58 29.80 30.33 1,118,173 +0.75(+2.52%)
Apr 16, 2012 29.74 29.80 29.44 29.58 1,600,898 -0.01(-0.02%)
Apr 13, 2012 29.82 29.99 29.53 29.59 712,945 -0.37(-1.24%)
Apr 12, 2012 29.46 30.13 29.40 29.96 634,205 +0.52(+1.75%)
Apr 11, 2012 29.48 29.51 29.24 29.45 587,709 +0.25(+0.87%)
Apr 10, 2012 29.58 29.58 29.05 29.19 1,486,730 -0.42(-1.41%)
Apr 09, 2012 29.59 29.75 29.29 29.61 915,599 -0.42(-1.39%)
Apr 05, 2012 29.94 30.09 29.88 30.03 595,990 -0.06(-0.19%)
Apr 04, 2012 30.27 30.27 29.74 30.08 629,092 -0.45(-1.46%)
Apr 03, 2012 30.45 30.54 30.21 30.53 1,326,129 +0.09(+0.31%)
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.