AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.89 26.29 25.64 26.07 1,150,264 -0.15(-0.56%)
Jul 28, 2011 26.81 26.88 26.20 26.22 1,041,482 -0.57(-2.13%)
Jul 27, 2011 27.98 28.23 26.68 26.79 1,329,412 -0.91(-3.28%)
Jul 26, 2011 26.99 28.37 26.79 27.70 1,928,989 +0.02(+0.09%)
Jul 25, 2011 27.03 27.79 26.83 27.67 1,622,315 +0.31(+1.12%)
Jul 22, 2011 27.47 27.50 27.36 27.37 633,114 -0.04(-0.16%)
Jul 21, 2011 27.07 27.52 26.98 27.41 830,254 +0.44(+1.61%)
Jul 20, 2011 27.00 27.09 26.70 26.98 612,712 +0.07(+0.27%)
Jul 19, 2011 26.66 26.97 26.59 26.90 632,304 +0.40(+1.53%)
Jul 18, 2011 26.80 26.83 26.30 26.50 816,278 -0.46(-1.71%)
Jul 15, 2011 27.12 27.15 26.62 26.96 948,222 -0.05(-0.18%)
Jul 14, 2011 27.72 27.72 26.90 27.01 1,032,646 -0.60(-2.18%)
Jul 13, 2011 27.45 27.73 27.31 27.61 1,029,224 +0.26(+0.96%)
Jul 12, 2011 27.28 27.52 27.01 27.34 1,165,376 +0.00(+0.00%)
Jul 11, 2011 27.65 27.93 27.29 27.34 1,276,983 -0.66(-2.34%)
Jul 08, 2011 27.96 28.08 27.70 28.00 854,714 -0.31(-1.11%)
Jul 07, 2011 28.37 28.58 28.24 28.31 1,046,794 +0.10(+0.35%)
Jul 06, 2011 27.95 28.21 27.75 28.21 931,601 +0.23(+0.83%)
Jul 05, 2011 27.88 28.07 27.81 27.98 864,665 -0.01(-0.04%)
Jul 01, 2011 27.69 28.04 27.59 27.99 1,533,215 +0.45(+1.63%)
Jun 30, 2011 27.36 27.72 27.19 27.55 1,791,453 +0.25(+0.90%)
Jun 29, 2011 26.84 27.31 26.48 27.30 1,378,666 +0.60(+2.23%)
Jun 28, 2011 26.07 26.77 25.96 26.71 793,026 +0.72(+2.76%)
Jun 27, 2011 25.93 26.16 25.58 25.99 1,034,316 -0.10(-0.38%)
Jun 24, 2011 26.45 26.55 26.03 26.09 926,926 -0.31(-1.16%)
Jun 23, 2011 25.85 26.46 25.44 26.39 1,439,040 +0.17(+0.63%)
Jun 22, 2011 25.96 26.50 25.93 26.23 1,204,038 +0.16(+0.61%)
Jun 21, 2011 25.52 26.23 25.40 26.07 990,697 +0.75(+2.96%)
Jun 20, 2011 25.28 25.35 25.21 25.32 967,563 +0.23(+0.90%)
Jun 17, 2011 25.37 25.51 25.03 25.09 1,710,233 -0.05(-0.19%)
Jun 16, 2011 25.47 25.55 24.87 25.14 1,248,930 -0.33(-1.28%)
Jun 15, 2011 25.41 25.62 25.32 25.47 1,232,857 -0.21(-0.81%)
Jun 14, 2011 25.51 25.79 25.44 25.67 810,780 +0.45(+1.78%)
Jun 13, 2011 25.45 25.61 25.19 25.23 1,117,370 -0.24(-0.94%)
Jun 10, 2011 25.65 25.67 25.32 25.47 844,956 -0.31(-1.21%)
Jun 09, 2011 25.66 25.88 25.46 25.78 791,439 +0.17(+0.65%)
Jun 08, 2011 25.88 25.88 25.56 25.61 881,577 -0.39(-1.49%)
Jun 07, 2011 25.86 26.25 25.70 26.00 1,424,597 +0.32(+1.27%)
Jun 06, 2011 25.83 26.01 25.61 25.67 1,137,938 -0.27(-1.04%)
Jun 03, 2011 25.63 26.26 25.58 25.94 1,703,125 +0.82(+3.24%)
May 24, 2011 25.79 25.88 25.07 25.13 1,338,209 -0.60(-2.33%)
May 23, 2011 25.70 25.82 25.34 25.73 752,356 -0.39(-1.48%)
May 20, 2011 26.37 26.42 25.97 26.12 563,840 -0.31(-1.16%)
May 19, 2011 26.48 26.76 26.28 26.42 666,870 +0.04(+0.14%)
May 18, 2011 25.77 26.44 25.68 26.39 754,660 +0.54(+2.09%)
May 17, 2011 26.10 26.14 25.61 25.85 1,337,244 -0.44(-1.66%)
May 16, 2011 26.54 26.79 26.26 26.28 1,281,052 -0.42(-1.58%)
May 13, 2011 27.00 27.18 26.61 26.70 865,698 -0.32(-1.18%)
May 12, 2011 26.91 27.17 26.56 27.02 1,083,962 +0.03(+0.11%)
May 11, 2011 27.58 27.73 26.85 26.99 1,066,411 -0.55(-2.00%)
May 10, 2011 27.45 27.66 27.34 27.54 2,610,796 +0.13(+0.47%)
May 09, 2011 27.20 27.58 27.20 27.41 927,395 +0.07(+0.25%)
May 06, 2011 27.32 27.51 27.24 27.35 1,273,193 +0.38(+1.41%)
May 05, 2011 26.90 27.44 26.81 26.97 1,017,523 -0.15(-0.54%)
May 04, 2011 27.45 27.51 26.77 27.11 1,201,716 -0.31(-1.12%)
May 03, 2011 27.81 27.91 27.29 27.42 1,091,883 -0.50(-1.78%)
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.