Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.94 43.48 42.94 43.02 1,185,004 +0.21(+0.50%)
Jul 30, 2013 42.73 42.92 42.53 42.81 566,669 +0.30(+0.70%)
Jul 29, 2013 42.47 42.73 42.34 42.51 643,595 -0.03(-0.07%)
Jul 26, 2013 42.19 42.76 42.19 42.54 1,213,367 +0.11(+0.26%)
Jul 25, 2013 42.46 42.60 42.29 42.43 892,873 -0.13(-0.31%)
Jul 24, 2013 42.94 43.02 42.39 42.56 535,766 -0.15(-0.35%)
Jul 23, 2013 42.89 43.02 42.68 42.71 672,846 -0.10(-0.24%)
Jul 22, 2013 42.71 43.06 42.59 42.81 593,841 +0.22(+0.52%)
Jul 19, 2013 42.51 42.72 42.40 42.59 504,956 +0.06(+0.13%)
Jul 18, 2013 42.16 42.56 42.14 42.53 518,681 +0.40(+0.95%)
Jul 17, 2013 42.15 42.38 42.01 42.13 670,579 +0.18(+0.42%)
Jul 16, 2013 42.29 42.35 41.85 41.96 689,392 -0.26(-0.62%)
Jul 15, 2013 42.11 42.36 42.01 42.22 784,740 +0.07(+0.18%)
Jul 12, 2013 41.78 42.17 41.60 42.14 788,805 +0.39(+0.94%)
Jul 11, 2013 41.70 41.97 41.57 41.75 1,274,887 +0.34(+0.83%)
Jul 10, 2013 41.33 41.65 41.17 41.41 998,114 +0.00(+0.00%)
Jul 09, 2013 41.37 41.50 41.18 41.41 876,347 +0.29(+0.70%)
Jul 08, 2013 41.20 41.47 41.00 41.12 978,877 +0.07(+0.18%)
Jul 05, 2013 40.58 41.06 40.53 41.04 945,372 +0.65(+1.61%)
Jul 03, 2013 40.10 40.60 39.98 40.39 818,781 +0.18(+0.44%)
Jul 02, 2013 40.20 40.82 40.13 40.22 1,909,010 +0.04(+0.09%)
Jul 01, 2013 39.45 40.40 39.45 40.18 1,559,366 +0.86(+2.17%)
Jun 28, 2013 39.05 39.50 38.77 39.32 2,080,010 +0.28(+0.71%)
Jun 27, 2013 38.52 39.10 38.42 39.05 762,982 +0.86(+2.26%)
Jun 26, 2013 38.28 38.45 38.06 38.18 1,295,580 +0.18(+0.46%)
Jun 25, 2013 37.87 38.19 37.55 38.00 1,212,099 +0.43(+1.14%)
Jun 24, 2013 37.01 37.86 36.73 37.58 1,535,787 +0.04(+0.10%)
Jun 21, 2013 37.84 38.00 37.25 37.54 1,337,308 -0.26(-0.69%)
Jun 20, 2013 38.52 38.52 37.76 37.80 815,404 -1.09(-2.80%)
Jun 19, 2013 39.28 39.65 38.88 38.89 1,028,584 -0.49(-1.25%)
Jun 18, 2013 39.04 39.46 38.89 39.38 1,449,547 +0.43(+1.10%)
Jun 17, 2013 40.17 40.17 38.75 38.95 2,038,542 -0.80(-2.01%)
Jun 14, 2013 39.60 39.77 39.27 39.75 1,121,126 +0.03(+0.07%)
Jun 13, 2013 39.28 39.84 39.02 39.72 1,049,406 +0.47(+1.21%)
Jun 12, 2013 39.76 39.87 39.22 39.25 904,987 -0.24(-0.61%)
Jun 11, 2013 39.15 39.79 38.98 39.49 1,261,975 -0.36(-0.91%)
Jun 10, 2013 40.10 40.22 39.60 39.85 730,305 -0.16(-0.39%)
Jun 07, 2013 39.73 40.16 39.56 40.01 712,210 +0.52(+1.32%)
Jun 06, 2013 39.54 39.90 39.23 39.49 1,528,418 -0.12(-0.30%)
Jun 05, 2013 39.75 40.06 39.36 39.61 2,253,385 -0.28(-0.70%)
Jun 04, 2013 40.20 40.48 39.77 39.89 1,268,071 -0.34(-0.85%)
Jun 03, 2013 40.17 40.39 39.72 40.23 1,108,358 +0.18(+0.44%)
May 31, 2013 40.23 40.83 40.04 40.06 1,136,456 -0.32(-0.80%)
May 30, 2013 39.99 40.58 39.95 40.38 948,811 +0.52(+1.30%)
May 29, 2013 39.92 40.20 39.68 39.86 956,394 -0.42(-1.04%)
May 28, 2013 40.32 40.65 40.07 40.28 792,974 +0.43(+1.07%)
May 24, 2013 39.71 39.94 39.46 39.85 663,323 -0.17(-0.42%)
May 23, 2013 39.83 40.10 39.62 40.02 1,061,571 -0.14(-0.35%)
May 22, 2013 40.51 40.74 39.95 40.16 1,351,503 -0.40(-0.98%)
May 21, 2013 40.35 40.79 40.14 40.56 1,187,949 +0.18(+0.44%)
May 20, 2013 40.07 40.70 40.07 40.38 757,268 +0.13(+0.32%)
May 17, 2013 39.76 40.38 39.76 40.25 873,706 +0.59(+1.50%)
May 16, 2013 39.81 40.11 39.59 39.66 928,616 -0.20(-0.49%)
May 15, 2013 39.56 39.96 39.52 39.85 1,004,838 +1.05(+2.70%)
May 13, 2013 38.69 38.98 38.48 38.80 883,264 -0.04(-0.10%)
May 10, 2013 38.80 38.94 38.50 38.84 1,149,498 +0.05(+0.12%)
May 09, 2013 38.75 38.99 38.65 38.80 849,955 +0.05(+0.12%)
May 08, 2013 38.61 38.88 38.56 38.75 1,358,930 +0.51(+1.34%)
May 07, 2013 38.02 38.31 37.93 38.24 731,710 +0.32(+0.83%)
May 06, 2013 37.85 38.05 37.71 37.92 681,861 -0.02(-0.05%)
May 03, 2013 37.65 38.17 37.21 37.94 1,298,651 +0.73(+1.97%)
May 02, 2013 37.17 37.56 37.09 37.21 1,368,665 +0.24(+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.