Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.38 -1.34 (-0.79%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 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 1,185,077 +0.21(+0.50%)
Jul 30, 2013 42.72 42.92 42.53 42.81 566,704 +0.30(+0.70%)
Jul 29, 2013 42.46 42.72 42.33 42.51 643,635 -0.03(-0.07%)
Jul 26, 2013 42.19 42.76 42.19 42.54 1,213,442 +0.11(+0.26%)
Jul 25, 2013 42.45 42.59 42.29 42.43 892,928 -0.13(-0.31%)
Jul 24, 2013 42.94 43.02 42.39 42.56 535,799 -0.15(-0.35%)
Jul 23, 2013 42.89 43.01 42.68 42.71 672,887 -0.10(-0.24%)
Jul 22, 2013 42.71 43.06 42.58 42.81 593,878 +0.22(+0.52%)
Jul 19, 2013 42.51 42.72 42.40 42.58 504,987 +0.06(+0.13%)
Jul 18, 2013 42.16 42.56 42.14 42.53 518,713 +0.40(+0.95%)
Jul 17, 2013 42.15 42.38 42.01 42.13 670,621 +0.18(+0.42%)
Jul 16, 2013 42.29 42.34 41.85 41.95 689,434 -0.26(-0.62%)
Jul 15, 2013 42.11 42.35 42.01 42.21 784,788 +0.07(+0.18%)
Jul 12, 2013 41.78 42.17 41.60 42.14 788,854 +0.39(+0.94%)
Jul 11, 2013 41.69 41.97 41.57 41.75 1,274,966 +0.34(+0.83%)
Jul 10, 2013 41.33 41.65 41.16 41.40 998,176 +0.00(+0.00%)
Jul 09, 2013 41.37 41.50 41.18 41.40 876,401 +0.29(+0.70%)
Jul 08, 2013 41.20 41.47 41.00 41.12 978,938 +0.07(+0.18%)
Jul 05, 2013 40.58 41.06 40.53 41.04 945,431 +0.65(+1.61%)
Jul 03, 2013 40.09 40.60 39.97 40.39 818,832 +0.18(+0.44%)
Jul 02, 2013 40.20 40.82 40.13 40.21 1,909,128 +0.04(+0.09%)
Jul 01, 2013 39.45 40.40 39.45 40.18 1,559,462 +0.86(+2.18%)
Jun 28, 2013 39.04 39.50 38.76 39.32 2,080,139 +0.28(+0.71%)
Jun 27, 2013 38.52 39.09 38.42 39.04 763,029 +0.86(+2.26%)
Jun 26, 2013 38.28 38.45 38.06 38.18 1,295,660 +0.18(+0.46%)
Jun 25, 2013 37.87 38.19 37.55 38.00 1,212,174 +0.43(+1.14%)
Jun 24, 2013 37.01 37.86 36.73 37.57 1,535,882 +0.04(+0.10%)
Jun 21, 2013 37.83 37.99 37.25 37.54 1,337,391 -0.26(-0.69%)
Jun 20, 2013 38.52 38.52 37.76 37.80 815,454 -1.09(-2.80%)
Jun 19, 2013 39.28 39.65 38.88 38.89 1,028,647 -0.49(-1.25%)
Jun 18, 2013 39.03 39.46 38.89 39.38 1,449,636 +0.43(+1.10%)
Jun 17, 2013 40.17 40.17 38.75 38.95 2,038,669 -0.80(-2.01%)
Jun 14, 2013 39.60 39.77 39.27 39.75 1,121,196 +0.03(+0.07%)
Jun 13, 2013 39.28 39.83 39.02 39.72 1,049,471 +0.47(+1.21%)
Jun 12, 2013 39.76 39.87 39.22 39.25 905,043 -0.24(-0.61%)
Jun 11, 2013 39.15 39.79 38.98 39.49 1,262,053 -0.36(-0.91%)
Jun 10, 2013 40.10 40.21 39.60 39.85 730,351 -0.16(-0.39%)
Jun 07, 2013 39.73 40.16 39.55 40.01 712,254 +0.52(+1.32%)
Jun 06, 2013 39.54 39.90 39.23 39.49 1,528,513 -0.12(-0.30%)
Jun 05, 2013 39.75 40.06 39.36 39.61 2,253,525 -0.28(-0.70%)
Jun 04, 2013 40.19 40.48 39.77 39.89 1,268,150 -0.34(-0.85%)
Jun 03, 2013 40.17 40.39 39.72 40.23 1,108,426 +0.18(+0.44%)
May 31, 2013 40.22 40.83 40.04 40.06 1,136,527 -0.32(-0.80%)
May 30, 2013 39.99 40.58 39.94 40.38 948,870 +0.52(+1.30%)
May 29, 2013 39.92 40.19 39.67 39.86 956,453 -0.42(-1.04%)
May 28, 2013 40.32 40.65 40.06 40.28 793,023 +0.43(+1.07%)
May 24, 2013 39.70 39.93 39.46 39.85 663,364 -0.17(-0.42%)
May 23, 2013 39.82 40.09 39.62 40.02 1,061,637 -0.14(-0.35%)
May 22, 2013 40.51 40.73 39.94 40.16 1,351,587 -0.40(-0.98%)
May 21, 2013 40.34 40.79 40.14 40.56 1,188,022 +0.18(+0.44%)
May 20, 2013 40.06 40.70 40.06 40.38 757,315 +0.13(+0.32%)
May 17, 2013 39.76 40.38 39.76 40.25 873,760 +0.59(+1.50%)
May 16, 2013 39.80 40.11 39.59 39.66 928,674 -0.19(-0.49%)
May 15, 2013 39.55 39.95 39.51 39.85 1,004,900 +1.05(+2.70%)
May 13, 2013 38.69 38.98 38.48 38.80 883,318 -0.04(-0.10%)
May 10, 2013 38.79 38.94 38.50 38.84 1,149,569 +0.05(+0.12%)
May 09, 2013 38.75 38.99 38.64 38.79 850,008 +0.05(+0.12%)
May 08, 2013 38.61 38.88 38.56 38.75 1,359,015 +0.51(+1.34%)
May 07, 2013 38.02 38.31 37.93 38.24 731,755 +0.32(+0.83%)
May 06, 2013 37.85 38.05 37.71 37.92 681,903 -0.02(-0.05%)
May 03, 2013 37.65 38.17 37.21 37.94 1,298,732 +0.73(+1.97%)
May 02, 2013 37.17 37.56 37.09 37.21 1,368,750 +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.