AMETEK Solidstate Controls (NY: AME )

140.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.55 41.16 40.36 40.38 1,127,314 -0.33(-0.80%)
May 30, 2013 40.32 40.91 40.27 40.71 941,179 +0.52(+1.30%)
May 29, 2013 40.24 40.52 40.00 40.19 948,700 -0.42(-1.04%)
May 28, 2013 40.65 40.98 40.39 40.61 786,595 +0.43(+1.07%)
May 24, 2013 40.03 40.26 39.78 40.18 657,987 -0.17(-0.42%)
May 23, 2013 40.15 40.42 39.94 40.35 1,053,031 -0.14(-0.35%)
May 22, 2013 40.84 41.07 40.27 40.49 1,340,631 -0.40(-0.98%)
May 21, 2013 40.67 41.12 40.47 40.89 1,178,392 +0.18(+0.44%)
May 20, 2013 40.39 41.03 40.39 40.71 751,177 +0.13(+0.32%)
May 17, 2013 40.08 40.71 40.08 40.58 866,677 +0.60(+1.50%)
May 16, 2013 40.13 40.44 39.92 39.98 921,146 -0.20(-0.49%)
May 15, 2013 39.88 40.28 39.84 40.18 996,755 +1.06(+2.70%)
May 13, 2013 39.01 39.30 38.79 39.12 876,158 -0.04(-0.10%)
May 10, 2013 39.11 39.26 38.81 39.16 1,140,250 +0.05(+0.12%)
May 09, 2013 39.06 39.31 38.96 39.11 843,117 +0.05(+0.12%)
May 08, 2013 38.92 39.19 38.88 39.06 1,347,998 +0.51(+1.34%)
May 07, 2013 38.33 38.62 38.24 38.55 725,824 +0.32(+0.83%)
May 06, 2013 38.16 38.36 38.02 38.23 676,376 -0.02(-0.05%)
May 03, 2013 37.96 38.48 37.51 38.25 1,288,204 +0.74(+1.97%)
May 02, 2013 37.47 37.87 37.39 37.51 1,357,655 +0.24(+0.65%)
May 01, 2013 37.81 38.11 37.27 37.27 1,184,422 -0.83(-2.19%)
Apr 30, 2013 38.02 38.11 37.77 38.10 1,757,696 +0.15(+0.39%)
Apr 29, 2013 38.17 38.18 37.86 37.95 1,612,350 +0.01(+0.02%)
Apr 26, 2013 38.28 38.31 37.86 37.94 1,239,797 -0.37(-0.98%)
Apr 25, 2013 38.56 38.71 38.02 38.31 1,208,254 -0.20(-0.51%)
Apr 24, 2013 38.31 38.56 38.05 38.51 751,681 +0.31(+0.81%)
Apr 23, 2013 37.90 38.23 37.71 38.20 1,634,849 +0.46(+1.22%)
Apr 22, 2013 37.62 37.87 37.25 37.74 836,962 +0.12(+0.32%)
Apr 19, 2013 37.39 37.82 37.00 37.62 946,858 +0.28(+0.75%)
Apr 18, 2013 37.67 37.78 37.10 37.34 1,159,600 -0.34(-0.89%)
Apr 17, 2013 37.71 37.92 37.29 37.68 1,322,662 -0.40(-1.06%)
Apr 16, 2013 37.58 38.09 37.42 38.08 2,107,751 +0.88(+2.36%)
Apr 15, 2013 38.09 38.15 37.05 37.20 3,032,667 -1.12(-2.93%)
Apr 12, 2013 38.46 38.76 38.24 38.32 866,741 -0.22(-0.58%)
Apr 11, 2013 38.97 39.01 38.41 38.55 1,526,432 -0.51(-1.32%)
Apr 10, 2013 38.38 39.23 38.31 39.06 1,035,205 +0.91(+2.38%)
Apr 09, 2013 38.35 38.42 37.93 38.16 1,252,211 -0.13(-0.34%)
Apr 08, 2013 38.33 38.37 37.81 38.29 922,979 -0.07(-0.20%)
Apr 05, 2013 38.33 38.40 37.83 38.36 983,155 -0.42(-1.09%)
Apr 04, 2013 38.82 39.06 38.63 38.78 833,711 +0.04(+0.10%)
Apr 03, 2013 39.56 39.61 38.59 38.75 1,208,523 -0.75(-1.90%)
Apr 02, 2013 40.09 40.11 39.35 39.49 908,476 -0.34(-0.85%)
Apr 01, 2013 40.54 40.54 39.77 39.83 766,615 -0.75(-1.85%)
Mar 28, 2013 39.95 40.67 39.90 40.58 856,547 +0.52(+1.31%)
Mar 27, 2013 39.66 40.15 39.36 40.06 451,659 +0.10(+0.26%)
Mar 26, 2013 39.78 39.96 39.48 39.95 662,450 +0.28(+0.71%)
Mar 25, 2013 40.04 40.05 39.48 39.67 629,848 -0.34(-0.84%)
Mar 22, 2013 39.77 40.02 39.50 40.01 667,571 +0.42(+1.06%)
Mar 21, 2013 39.87 39.97 39.48 39.59 580,936 -0.52(-1.31%)
Mar 20, 2013 40.21 40.38 39.94 40.11 631,435 +0.09(+0.23%)
Mar 19, 2013 40.05 40.28 39.61 40.02 612,962 +0.14(+0.35%)
Mar 18, 2013 39.61 40.14 39.50 39.88 901,937 -0.19(-0.47%)
Mar 15, 2013 39.87 40.14 39.87 40.06 1,032,953 +0.03(+0.07%)
Mar 14, 2013 39.89 40.05 39.76 40.04 708,353 +0.21(+0.52%)
Mar 13, 2013 39.63 39.83 39.40 39.83 819,108 +0.22(+0.54%)
Mar 12, 2013 39.69 39.72 39.39 39.62 683,155 -0.05(-0.12%)
Mar 11, 2013 39.58 39.72 39.40 39.66 767,209 +0.02(+0.05%)
Mar 08, 2013 39.48 39.69 39.15 39.64 1,174,401 +0.35(+0.88%)
Mar 07, 2013 39.52 39.64 39.16 39.30 939,092 -0.15(-0.38%)
Mar 06, 2013 39.31 39.82 39.31 39.45 739,113 -0.01(-0.02%)
Mar 05, 2013 39.20 39.75 39.20 39.46 703,838 +0.49(+1.25%)
Mar 04, 2013 38.75 39.04 38.53 38.97 715,979 +0.20(+0.51%)
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.