AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.13 19.48 18.91 19.14 1,906,349 +0.01(+0.04%)
Jun 27, 2008 19.34 19.55 19.03 19.13 2,537,739 -0.17(-0.88%)
Jun 26, 2008 20.29 20.29 19.21 19.30 2,166,040 -1.05(-5.16%)
Jun 25, 2008 20.37 20.65 20.24 20.35 2,780,771 -0.02(-0.08%)
Jun 24, 2008 20.57 20.57 20.17 20.37 2,670,096 -0.25(-1.22%)
Jun 23, 2008 20.93 20.93 20.57 20.62 1,464,023 -0.17(-0.82%)
Jun 20, 2008 20.89 21.19 20.65 20.79 2,388,381 -0.00(-0.02%)
Jun 19, 2008 20.65 20.86 20.56 20.79 827,699 +0.14(+0.69%)
Jun 18, 2008 20.57 20.77 20.46 20.65 1,201,362 -0.06(-0.29%)
Jun 17, 2008 20.94 21.02 20.65 20.71 1,167,545 -0.19(-0.93%)
Jun 16, 2008 20.67 21.03 20.67 20.91 1,045,646 +0.00(+0.02%)
Jun 13, 2008 20.64 20.92 20.53 20.90 1,609,212 +0.49(+2.40%)
Jun 12, 2008 20.83 21.10 20.33 20.41 2,066,626 -0.36(-1.72%)
Jun 11, 2008 20.81 20.87 20.59 20.77 1,838,937 -0.01(-0.04%)
Jun 10, 2008 20.78 20.91 20.34 20.78 1,840,474 +0.21(+1.02%)
Jun 09, 2008 20.78 20.86 20.35 20.57 1,321,373 -0.19(-0.94%)
Jun 06, 2008 21.38 21.38 20.73 20.76 1,228,015 -0.74(-3.45%)
Jun 05, 2008 20.83 21.50 20.83 21.50 1,382,344 +0.73(+3.49%)
Jun 04, 2008 20.68 20.87 20.55 20.78 1,335,636 +0.06(+0.31%)
Jun 03, 2008 20.75 20.87 20.52 20.71 1,128,722 +0.06(+0.27%)
Jun 02, 2008 20.77 20.85 20.45 20.66 1,191,780 -0.14(-0.66%)
May 30, 2008 20.50 20.81 20.36 20.79 1,406,159 +0.29(+1.42%)
May 29, 2008 20.51 20.62 20.25 20.50 1,802,828 +0.00(+0.00%)
May 28, 2008 19.98 20.51 19.96 20.50 2,160,106 +0.54(+2.68%)
May 27, 2008 19.97 20.02 19.68 19.97 1,713,949 +0.04(+0.18%)
May 26, 2008 20.06 20.11 19.80 19.93 0 +0.00(+0.00%)
May 23, 2008 20.06 20.11 19.80 19.93 1,274,555 -0.23(-1.15%)
May 22, 2008 19.99 20.21 19.92 20.16 1,074,280 +0.17(+0.83%)
May 21, 2008 20.18 20.37 19.91 19.99 1,290,329 -0.19(-0.94%)
May 20, 2008 20.55 20.60 19.95 20.19 2,558,322 -0.47(-2.30%)
May 19, 2008 21.44 21.44 20.51 20.66 2,610,322 -0.81(-3.79%)
May 16, 2008 21.44 21.53 21.16 21.47 1,858,723 +0.12(+0.57%)
May 15, 2008 20.72 21.36 20.72 21.35 2,102,708 +0.68(+3.31%)
May 14, 2008 20.55 20.87 20.55 20.67 1,441,873 +0.15(+0.71%)
May 13, 2008 20.43 20.52 20.17 20.52 1,270,289 +0.16(+0.80%)
May 12, 2008 19.99 20.36 19.93 20.36 912,707 +0.43(+2.18%)
May 09, 2008 19.97 20.05 19.73 19.93 545,905 -0.15(-0.73%)
May 08, 2008 19.88 20.10 19.82 20.07 958,867 +0.24(+1.21%)
May 07, 2008 20.34 20.42 19.78 19.83 1,086,662 -0.52(-2.55%)
May 06, 2008 19.95 20.49 19.74 20.35 1,850,333 +0.43(+2.14%)
May 05, 2008 19.71 19.98 19.71 19.93 903,021 +0.09(+0.47%)
May 02, 2008 20.27 20.27 19.74 19.83 1,215,042 -0.25(-1.25%)
May 01, 2008 19.67 20.10 19.64 20.08 1,175,112 +0.42(+2.12%)
Apr 30, 2008 19.84 19.97 19.61 19.67 2,105,003 -0.10(-0.49%)
Apr 29, 2008 19.96 20.01 19.73 19.76 776,908 -0.20(-0.99%)
Apr 28, 2008 19.98 20.17 19.92 19.96 1,532,526 +0.09(+0.43%)
Apr 25, 2008 19.74 19.91 19.58 19.88 1,272,285 +0.16(+0.82%)
Apr 24, 2008 19.64 19.84 19.46 19.72 1,185,785 +0.06(+0.29%)
Apr 23, 2008 19.82 19.92 19.64 19.66 1,367,862 -0.11(-0.57%)
Apr 22, 2008 19.72 20.21 19.64 19.77 2,150,267 -0.37(-1.85%)
Apr 21, 2008 19.55 20.58 19.55 20.14 4,300,955 +1.13(+5.92%)
Apr 18, 2008 18.69 19.18 18.64 19.02 1,579,221 +0.64(+3.51%)
Apr 17, 2008 18.56 18.61 18.28 18.37 654,001 -0.23(-1.22%)
Apr 16, 2008 18.18 18.65 18.14 18.60 890,897 +0.59(+3.26%)
Apr 15, 2008 18.09 18.09 17.82 18.01 1,095,248 +0.06(+0.36%)
Apr 14, 2008 17.77 18.05 17.75 17.95 1,289,774 +0.15(+0.82%)
Apr 11, 2008 17.98 17.99 17.75 17.80 1,308,076 -0.33(-1.83%)
Apr 10, 2008 18.04 18.22 17.86 18.13 1,230,830 +0.13(+0.74%)
Apr 09, 2008 18.24 18.28 17.87 18.00 937,067 -0.26(-1.40%)
Apr 08, 2008 18.03 18.29 17.92 18.26 640,715 +0.06(+0.36%)
Apr 07, 2008 18.28 18.52 18.17 18.19 804,039 -0.09(-0.49%)
Apr 04, 2008 18.48 18.48 18.02 18.28 1,182,745 -0.20(-1.10%)
Apr 03, 2008 18.39 18.50 18.28 18.48 1,010,045 +0.00(+0.02%)
Apr 02, 2008 18.39 18.66 18.25 18.48 1,222,713 +0.13(+0.68%)
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.