Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.83 -0.89 (-0.48%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.91 30.09 29.77 29.88 1,439,784 +0.10(+0.35%)
Mar 29, 2012 29.51 29.79 29.06 29.77 1,696,029 +0.08(+0.27%)
Mar 28, 2012 29.93 29.93 29.18 29.69 1,031,683 -0.23(-0.76%)
Mar 27, 2012 29.87 30.17 29.63 29.92 1,347,079 +0.04(+0.12%)
Mar 26, 2012 29.72 29.92 29.59 29.88 685,736 +0.47(+1.59%)
Mar 23, 2012 29.37 29.51 29.06 29.42 436,440 +0.05(+0.17%)
Mar 22, 2012 29.42 29.50 28.96 29.37 767,509 -0.33(-1.10%)
Mar 21, 2012 29.76 29.83 29.46 29.69 630,903 +0.05(+0.17%)
Mar 20, 2012 29.68 29.80 29.48 29.64 661,994 -0.29(-0.97%)
Mar 19, 2012 29.91 30.12 29.64 29.93 693,872 -0.03(-0.10%)
Mar 16, 2012 30.03 30.17 29.93 29.96 1,602,432 -0.04(-0.12%)
Mar 15, 2012 30.10 30.12 29.90 30.00 1,136,691 +0.02(+0.06%)
Mar 14, 2012 30.10 30.10 29.82 29.98 855,942 -0.12(-0.39%)
Mar 13, 2012 29.87 30.10 29.70 30.10 1,216,889 +0.46(+1.54%)
Mar 12, 2012 29.56 29.69 29.37 29.64 733,139 +0.04(+0.15%)
Mar 09, 2012 29.21 29.74 29.11 29.60 1,035,692 +0.38(+1.28%)
Mar 08, 2012 29.11 29.31 28.81 29.23 837,137 +0.31(+1.06%)
Mar 07, 2012 28.68 28.94 28.65 28.92 796,665 +0.32(+1.12%)
Mar 06, 2012 28.70 28.78 28.29 28.60 1,280,536 -0.54(-1.86%)
Mar 05, 2012 29.20 29.21 28.87 29.14 682,089 -0.07(-0.25%)
Mar 02, 2012 29.50 29.72 29.15 29.21 688,046 -0.39(-1.33%)
Mar 01, 2012 29.40 29.75 29.40 29.61 954,038 +0.33(+1.11%)
Feb 29, 2012 29.43 29.69 29.28 29.28 1,289,927 -0.06(-0.19%)
Feb 28, 2012 29.42 29.48 29.13 29.34 1,564,558 +0.01(+0.04%)
Feb 27, 2012 29.39 29.64 29.01 29.32 1,625,672 -0.36(-1.20%)
Feb 24, 2012 29.81 29.90 29.61 29.68 788,531 -0.10(-0.33%)
Feb 23, 2012 29.80 29.85 29.36 29.78 675,936 +0.03(+0.10%)
Feb 22, 2012 29.96 30.03 29.63 29.75 1,164,458 -0.17(-0.56%)
Feb 21, 2012 29.96 30.13 29.82 29.91 777,993 -0.06(-0.21%)
Feb 17, 2012 30.30 30.58 29.77 29.98 1,025,878 -0.22(-0.71%)
Feb 16, 2012 29.56 30.33 29.53 30.19 918,767 +0.70(+2.36%)
Feb 15, 2012 30.05 30.07 29.37 29.50 972,668 -0.40(-1.34%)
Feb 14, 2012 29.55 29.90 29.50 29.90 801,325 +0.12(+0.41%)
Feb 13, 2012 29.84 29.89 29.28 29.77 651,406 +0.39(+1.32%)
Feb 10, 2012 29.47 29.57 29.22 29.39 589,061 -0.46(-1.55%)
Feb 09, 2012 29.83 29.93 29.42 29.85 844,859 +0.20(+0.68%)
Feb 08, 2012 29.72 29.91 29.42 29.64 543,833 -0.04(-0.15%)
Feb 07, 2012 29.52 29.90 29.37 29.69 932,321 +0.02(+0.08%)
Feb 06, 2012 29.51 29.79 29.43 29.66 727,365 +0.01(+0.04%)
Feb 03, 2012 29.62 29.84 29.48 29.65 1,306,177 +0.55(+1.90%)
Feb 02, 2012 29.63 29.67 29.07 29.10 1,064,278 -0.54(-1.83%)
Feb 01, 2012 29.26 29.67 29.11 29.64 1,669,669 +0.73(+2.51%)
Jan 31, 2012 29.13 29.16 28.71 28.91 1,476,063 -0.06(-0.19%)
Jan 30, 2012 28.46 29.07 28.31 28.97 1,223,889 +0.33(+1.16%)
Jan 27, 2012 28.76 29.12 28.60 28.64 1,113,125 -0.32(-1.10%)
Jan 26, 2012 28.50 29.37 27.71 28.95 1,631,843 +0.15(+0.51%)
Jan 25, 2012 28.48 28.91 28.41 28.81 1,235,330 +0.31(+1.10%)
Jan 24, 2012 28.15 28.57 28.00 28.49 1,104,057 +0.14(+0.48%)
Jan 23, 2012 28.12 28.52 28.02 28.36 948,725 +0.26(+0.94%)
Jan 20, 2012 28.29 28.38 28.04 28.09 985,386 -0.29(-1.02%)
Jan 19, 2012 27.88 28.71 27.79 28.38 1,543,126 +0.55(+1.99%)
Jan 18, 2012 28.01 28.04 27.67 27.83 2,450,959 -0.16(-0.57%)
Jan 17, 2012 28.51 28.76 27.98 27.99 1,508,914 -0.32(-1.13%)
Jan 13, 2012 27.82 28.35 27.63 28.31 1,598,667 +0.18(+0.66%)
Jan 12, 2012 27.66 28.21 27.43 28.12 1,304,875 +0.86(+3.16%)
Jan 11, 2012 27.04 27.35 26.99 27.26 937,564 +0.18(+0.66%)
Jan 10, 2012 26.81 27.15 26.73 27.08 1,013,711 +0.62(+2.32%)
Jan 09, 2012 26.62 26.67 26.40 26.47 972,222 +0.01(+0.02%)
Jan 06, 2012 26.71 26.80 26.41 26.46 664,308 -0.32(-1.19%)
Jan 05, 2012 26.15 26.87 25.85 26.78 1,016,852 +0.44(+1.66%)
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.