AMETEK Solidstate Controls (NY: AME )

136.42 USD -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.33 43.98 43.13 43.15 1,055,024 -0.35(-0.80%)
May 30, 2013 43.08 43.71 43.03 43.50 880,825 +0.56(+1.30%)
May 29, 2013 43.00 43.30 42.74 42.94 887,864 -0.45(-1.04%)
May 28, 2013 43.43 43.79 43.16 43.39 736,154 +0.46(+1.07%)
May 24, 2013 42.77 43.02 42.51 42.93 615,793 -0.18(-0.42%)
May 23, 2013 42.90 43.19 42.68 43.11 985,505 -0.15(-0.35%)
May 22, 2013 43.64 43.88 43.03 43.26 1,254,662 -0.43(-0.98%)
May 21, 2013 43.46 43.94 43.24 43.69 1,102,827 +0.19(+0.44%)
May 20, 2013 43.16 43.84 43.16 43.50 703,007 +0.14(+0.32%)
May 17, 2013 42.83 43.50 42.83 43.36 811,101 +0.64(+1.50%)
May 16, 2013 42.88 43.21 42.65 42.72 862,077 -0.21(-0.49%)
May 15, 2013 42.61 43.04 42.56 42.93 932,837 +1.13(+2.70%)
May 13, 2013 41.68 41.99 41.45 41.80 819,974 -0.04(-0.10%)
May 10, 2013 41.79 41.95 41.47 41.84 1,067,131 +0.05(+0.12%)
May 09, 2013 41.74 42.00 41.63 41.79 789,052 +0.05(+0.12%)
May 08, 2013 41.59 41.88 41.54 41.74 1,261,557 +0.55(+1.34%)
May 07, 2013 40.96 41.27 40.86 41.19 679,280 +0.34(+0.83%)
May 06, 2013 40.77 40.99 40.62 40.85 633,003 -0.02(-0.05%)
May 03, 2013 40.56 41.12 40.08 40.87 1,205,597 +0.79(+1.97%)
May 02, 2013 40.04 40.46 39.95 40.08 1,270,594 +0.26(+0.65%)
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.