Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.69 40.41 39.64 40.32 862,156 +0.52(+1.31%)
Mar 27, 2013 39.40 39.89 39.11 39.79 454,617 +0.10(+0.26%)
Mar 26, 2013 39.53 39.70 39.22 39.69 666,788 +0.28(+0.71%)
Mar 25, 2013 39.78 39.79 39.23 39.41 633,973 -0.33(-0.84%)
Mar 22, 2013 39.52 39.76 39.25 39.75 671,943 +0.42(+1.06%)
Mar 21, 2013 39.61 39.71 39.23 39.33 584,740 -0.52(-1.31%)
Mar 20, 2013 39.95 40.12 39.68 39.85 635,570 +0.09(+0.23%)
Mar 19, 2013 39.79 40.02 39.35 39.76 616,977 +0.14(+0.35%)
Mar 18, 2013 39.35 39.88 39.25 39.62 907,844 -0.19(-0.47%)
Mar 15, 2013 39.61 39.88 39.61 39.80 1,039,718 +0.03(+0.07%)
Mar 14, 2013 39.63 39.79 39.50 39.78 712,993 +0.20(+0.52%)
Mar 13, 2013 39.38 39.57 39.14 39.57 824,472 +0.21(+0.54%)
Mar 12, 2013 39.43 39.46 39.13 39.36 687,629 -0.05(-0.12%)
Mar 11, 2013 39.32 39.46 39.14 39.40 772,233 +0.02(+0.05%)
Mar 08, 2013 39.23 39.43 38.89 39.39 1,182,092 +0.34(+0.88%)
Mar 07, 2013 39.27 39.39 38.90 39.04 945,242 -0.15(-0.38%)
Mar 06, 2013 39.05 39.56 39.05 39.19 743,953 -0.01(-0.02%)
Mar 05, 2013 38.95 39.49 38.95 39.20 708,448 +0.48(+1.25%)
Mar 04, 2013 38.49 38.79 38.28 38.72 720,668 +0.20(+0.51%)
Mar 01, 2013 38.69 38.80 38.08 38.52 1,672,556 -0.32(-0.81%)
Feb 28, 2013 39.05 39.41 38.83 38.84 1,138,789 -0.15(-0.38%)
Feb 27, 2013 38.41 39.18 37.78 38.99 1,374,623 +0.46(+1.21%)
Feb 26, 2013 38.18 38.63 38.10 38.52 989,979 +0.42(+1.10%)
Feb 25, 2013 39.31 39.36 38.10 38.10 938,704 -1.11(-2.84%)
Feb 22, 2013 38.65 39.27 38.65 39.22 1,049,855 +0.70(+1.81%)
Feb 21, 2013 38.71 38.95 38.49 38.52 1,117,192 -0.20(-0.50%)
Feb 20, 2013 39.36 39.40 38.70 38.72 726,769 -0.68(-1.72%)
Feb 19, 2013 38.99 39.41 38.91 39.40 1,008,857 +0.48(+1.24%)
Feb 15, 2013 38.84 39.05 38.77 38.91 543,225 +0.00(+0.00%)
Feb 14, 2013 38.82 39.01 38.78 38.91 358,315 -0.08(-0.21%)
Feb 13, 2013 38.88 39.03 38.71 39.00 721,165 +0.17(+0.43%)
Feb 12, 2013 38.54 38.98 38.36 38.83 855,224 +0.29(+0.75%)
Feb 11, 2013 38.41 38.55 38.00 38.54 833,308 +0.05(+0.12%)
Feb 08, 2013 38.27 38.60 38.08 38.49 339,872 +0.30(+0.78%)
Feb 07, 2013 38.49 38.49 37.77 38.20 688,178 -0.20(-0.53%)
Feb 06, 2013 37.85 38.47 37.78 38.40 602,129 +0.54(+1.42%)
Feb 04, 2013 38.21 38.31 37.73 37.86 1,090,978 -0.64(-1.66%)
Feb 01, 2013 38.23 38.63 38.09 38.50 837,584 +0.45(+1.17%)
Jan 31, 2013 37.90 38.10 37.72 38.06 1,010,160 +0.06(+0.17%)
Jan 30, 2013 38.34 38.35 37.93 37.99 836,337 -0.34(-0.90%)
Jan 29, 2013 37.98 38.34 37.91 38.34 1,012,199 +0.28(+0.73%)
Jan 28, 2013 38.29 38.37 37.90 38.06 963,591 -0.07(-0.19%)
Jan 25, 2013 38.49 38.58 37.82 38.13 1,999,157 -0.03(-0.07%)
Jan 24, 2013 36.83 38.27 36.66 38.16 2,763,795 +1.30(+3.53%)
Jan 23, 2013 36.83 37.04 36.78 36.86 888,650 -0.12(-0.33%)
Jan 22, 2013 36.54 37.06 36.52 36.98 1,309,048 +0.44(+1.19%)
Jan 18, 2013 36.30 36.57 36.08 36.54 588,410 +0.20(+0.54%)
Jan 17, 2013 35.92 36.38 35.78 36.35 987,286 +0.60(+1.69%)
Jan 16, 2013 35.76 35.96 35.58 35.75 1,151,546 -0.03(-0.08%)
Jan 15, 2013 35.58 35.86 35.50 35.77 939,266 -0.06(-0.18%)
Jan 14, 2013 35.99 36.19 35.76 35.84 653,124 -0.16(-0.44%)
Jan 11, 2013 36.02 36.18 35.84 36.00 1,300,302 -0.02(-0.05%)
Jan 10, 2013 36.01 36.11 35.54 36.02 1,344,001 +0.04(+0.10%)
Jan 09, 2013 35.83 36.10 35.71 35.98 583,273 +0.19(+0.54%)
Jan 08, 2013 35.70 36.05 35.47 35.78 901,865 -0.05(-0.13%)
Jan 07, 2013 35.98 36.03 35.66 35.83 928,738 -0.31(-0.85%)
Jan 04, 2013 35.86 36.18 35.63 36.14 1,043,975 +0.42(+1.17%)
Jan 03, 2013 35.84 36.07 35.59 35.72 916,859 -0.17(-0.47%)
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.