AMETEK Solidstate Controls (NY: AME )

139.79 USD +0.23 (+0.16%)
Streaming Delayed Price Updated: 11:00 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.06 42.45 41.82 41.83 1,057,332 -0.16(-0.38%)
Feb 27, 2013 41.37 42.20 40.69 41.99 1,276,297 +0.50(+1.21%)
Feb 26, 2013 41.12 41.61 41.04 41.49 919,167 +0.45(+1.10%)
Feb 25, 2013 42.34 42.39 41.04 41.04 871,559 -1.20(-2.84%)
Feb 22, 2013 41.63 42.30 41.63 42.24 974,760 +0.75(+1.81%)
Feb 21, 2013 41.69 41.95 41.45 41.49 1,037,280 -0.21(-0.50%)
Feb 20, 2013 42.39 42.43 41.68 41.70 674,784 -0.73(-1.72%)
Feb 19, 2013 41.99 42.45 41.91 42.43 936,694 +0.52(+1.24%)
Feb 15, 2013 41.83 42.06 41.76 41.91 504,369 +0.00(+0.00%)
Feb 14, 2013 41.81 42.01 41.77 41.91 332,685 -0.09(-0.21%)
Feb 13, 2013 41.87 42.04 41.69 42.00 669,581 +0.18(+0.43%)
Feb 12, 2013 41.51 41.98 41.31 41.82 794,051 +0.31(+0.75%)
Feb 11, 2013 41.37 41.52 40.93 41.51 773,702 +0.05(+0.12%)
Feb 08, 2013 41.22 41.57 41.01 41.46 315,562 +0.32(+0.78%)
Feb 07, 2013 41.45 41.45 40.68 41.14 638,953 -0.22(-0.53%)
Feb 06, 2013 40.77 41.43 40.69 41.36 559,059 +0.58(+1.42%)
Feb 04, 2013 41.15 41.26 40.64 40.78 1,012,941 -0.69(-1.66%)
Feb 01, 2013 41.17 41.61 41.02 41.47 777,672 +0.48(+1.17%)
Jan 31, 2013 40.82 41.03 40.63 40.99 937,904 +0.07(+0.17%)
Jan 30, 2013 41.29 41.30 40.85 40.92 776,515 -0.37(-0.90%)
Jan 29, 2013 40.91 41.29 40.83 41.29 939,797 +0.30(+0.73%)
Jan 28, 2013 41.24 41.33 40.82 40.99 894,666 -0.08(-0.19%)
Jan 25, 2013 41.46 41.55 40.73 41.07 1,856,159 -0.03(-0.07%)
Jan 24, 2013 39.67 41.22 39.48 41.10 2,566,102 +1.40(+3.53%)
Jan 23, 2013 39.67 39.89 39.61 39.70 825,086 -0.13(-0.33%)
Jan 22, 2013 39.36 39.92 39.33 39.83 1,215,413 +0.47(+1.19%)
Jan 18, 2013 39.10 39.39 38.86 39.36 546,322 +0.21(+0.54%)
Jan 17, 2013 38.69 39.19 38.54 39.15 916,666 +0.65(+1.69%)
Jan 16, 2013 38.52 38.73 38.32 38.50 1,069,177 -0.03(-0.08%)
Jan 15, 2013 38.32 38.62 38.24 38.53 872,081 -0.07(-0.18%)
Jan 14, 2013 38.76 38.98 38.52 38.60 606,407 -0.17(-0.44%)
Jan 11, 2013 38.79 38.97 38.60 38.77 1,207,292 -0.02(-0.05%)
Jan 10, 2013 38.78 38.90 38.28 38.79 1,247,866 +0.04(+0.10%)
Jan 09, 2013 38.59 38.88 38.46 38.75 541,552 +0.21(+0.54%)
Jan 08, 2013 38.45 38.83 38.20 38.54 837,355 -0.05(-0.13%)
Jan 07, 2013 38.75 38.81 38.41 38.59 862,306 -0.33(-0.85%)
Jan 04, 2013 38.62 38.97 38.37 38.92 969,300 +0.45(+1.17%)
Jan 03, 2013 38.60 38.85 38.33 38.47 851,277 -0.18(-0.47%)
Jan 02, 2013 38.72 38.74 38.00 38.65 1,260,422 +1.10(+2.93%)
Dec 31, 2012 36.98 37.62 36.86 37.55 767,053 +0.47(+1.27%)
Dec 28, 2012 37.06 37.45 37.04 37.08 601,447 -0.23(-0.62%)
Dec 27, 2012 36.97 37.47 36.79 37.31 752,213 +0.34(+0.92%)
Dec 26, 2012 37.45 37.57 36.95 36.97 600,430 -0.48(-1.28%)
Dec 24, 2012 37.20 37.50 37.08 37.45 251,347 +0.11(+0.29%)
Dec 21, 2012 36.93 37.50 36.92 37.34 1,438,390 -0.31(-0.82%)
Dec 20, 2012 37.62 37.73 37.30 37.65 846,013 +0.11(+0.29%)
Dec 19, 2012 37.83 38.00 37.47 37.54 1,528,966 -0.19(-0.50%)
Dec 18, 2012 37.55 37.91 37.45 37.73 1,107,960 +0.29(+0.77%)
Dec 17, 2012 37.21 37.46 36.94 37.44 940,769 +0.12(+0.32%)
Dec 14, 2012 37.38 37.49 37.18 37.32 896,391 -0.15(-0.40%)
Dec 13, 2012 37.74 37.93 37.43 37.47 978,512 -0.28(-0.74%)
Dec 12, 2012 37.71 38.00 37.61 37.75 914,393 +0.23(+0.61%)
Dec 11, 2012 38.21 38.21 37.52 37.52 1,255,070 -0.50(-1.32%)
Dec 10, 2012 37.85 38.09 37.66 38.02 1,015,769 +0.29(+0.77%)
Dec 07, 2012 37.62 37.73 37.11 37.73 735,754 +0.19(+0.51%)
Dec 06, 2012 37.74 37.76 37.40 37.54 1,015,608 -0.17(-0.45%)
Dec 05, 2012 37.36 37.85 37.11 37.71 972,032 +0.42(+1.13%)
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.