Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.77 25.86 25.05 25.11 1,339,368 -0.60(-2.33%)
May 23, 2011 25.68 25.79 25.32 25.71 753,008 -0.39(-1.48%)
May 20, 2011 26.35 26.40 25.95 26.09 564,329 -0.31(-1.16%)
May 19, 2011 26.45 26.74 26.26 26.40 667,448 +0.04(+0.14%)
May 18, 2011 25.74 26.42 25.66 26.36 755,314 +0.54(+2.09%)
May 17, 2011 26.07 26.12 25.59 25.82 1,338,403 -0.43(-1.66%)
May 16, 2011 26.52 26.77 26.23 26.26 1,282,162 -0.42(-1.58%)
May 13, 2011 26.98 27.16 26.58 26.68 866,448 -0.32(-1.18%)
May 12, 2011 26.89 27.15 26.53 27.00 1,084,901 +0.03(+0.11%)
May 11, 2011 27.56 27.71 26.83 26.97 1,067,335 -0.55(-2.00%)
May 10, 2011 27.42 27.64 27.32 27.52 2,613,059 +0.13(+0.47%)
May 09, 2011 27.18 27.56 27.18 27.39 928,199 +0.07(+0.25%)
May 06, 2011 27.30 27.48 27.21 27.32 1,274,296 +0.38(+1.41%)
May 05, 2011 26.88 27.42 26.78 26.94 1,018,405 -0.15(-0.54%)
May 04, 2011 27.42 27.48 26.75 27.09 1,202,757 -0.31(-1.12%)
May 03, 2011 27.79 27.89 27.27 27.40 1,092,829 -0.50(-1.78%)
May 02, 2011 27.90 27.94 27.84 27.89 1,052,941 -0.30(-1.06%)
Apr 29, 2011 28.25 28.41 28.11 28.19 1,484,188 +0.06(+0.22%)
Apr 28, 2011 28.33 28.55 27.76 28.13 1,054,566 -0.50(-1.75%)
Apr 27, 2011 28.66 28.78 28.32 28.63 1,964,728 -0.01(-0.02%)
Apr 26, 2011 28.48 28.78 28.39 28.64 1,083,805 +0.36(+1.28%)
Apr 25, 2011 28.27 28.36 28.22 28.28 1,250,338 -0.02(-0.09%)
Apr 21, 2011 28.08 28.38 27.95 28.30 696,955 +0.39(+1.38%)
Apr 20, 2011 27.61 27.96 27.50 27.92 1,174,088 +0.70(+2.59%)
Apr 19, 2011 27.06 27.24 26.74 27.21 1,395,478 +0.23(+0.86%)
Apr 18, 2011 27.21 27.59 26.71 26.98 1,278,156 -0.45(-1.63%)
Apr 15, 2011 27.37 27.72 26.85 27.43 5,461,116 +1.50(+5.79%)
Apr 14, 2011 25.99 26.04 25.73 25.93 1,005,836 -0.29(-1.10%)
Apr 13, 2011 26.01 26.31 25.99 26.22 735,087 +0.29(+1.13%)
Apr 12, 2011 26.08 26.08 25.74 25.92 657,043 -0.31(-1.19%)
Apr 11, 2011 26.56 26.67 26.09 26.23 772,149 -0.33(-1.24%)
Apr 08, 2011 27.13 27.17 26.37 26.56 754,159 -0.43(-1.59%)
Apr 07, 2011 27.28 27.35 26.75 26.99 1,010,677 -0.33(-1.21%)
Apr 06, 2011 27.25 27.43 26.96 27.32 753,214 +0.23(+0.86%)
Apr 05, 2011 27.27 27.35 27.07 27.09 707,566 -0.23(-0.85%)
Apr 04, 2011 27.32 27.35 27.02 27.32 664,808 +0.00(+0.00%)
Apr 01, 2011 26.96 27.34 26.89 27.32 1,292,845 +0.46(+1.71%)
Mar 31, 2011 26.49 26.86 26.30 26.86 978,071 +0.35(+1.32%)
Mar 30, 2011 26.43 26.53 26.26 26.52 493,859 +0.23(+0.89%)
Mar 29, 2011 25.86 26.32 25.66 26.28 527,370 +0.39(+1.49%)
Mar 28, 2011 26.09 26.14 25.82 25.90 615,386 -0.23(-0.87%)
Mar 25, 2011 25.93 26.34 25.77 26.12 584,575 +0.24(+0.92%)
Mar 24, 2011 25.77 25.94 25.41 25.88 595,548 +0.26(+1.03%)
Mar 23, 2011 25.48 25.73 25.16 25.62 603,870 +0.06(+0.24%)
Mar 22, 2011 25.87 25.93 25.54 25.56 742,857 -0.35(-1.35%)
Mar 21, 2011 25.84 25.99 25.83 25.91 631,342 +0.81(+3.22%)
Mar 18, 2011 25.29 25.44 24.99 25.10 918,234 +0.15(+0.59%)
Mar 17, 2011 25.04 25.21 24.88 24.95 735,679 +0.34(+1.39%)
Mar 16, 2011 24.82 24.94 24.51 24.61 1,240,326 -0.28(-1.13%)
Mar 15, 2011 24.72 25.07 24.66 24.89 1,434,559 -0.15(-0.59%)
Mar 14, 2011 25.35 25.51 24.84 25.04 1,134,472 -0.64(-2.48%)
Mar 11, 2011 25.25 25.85 25.22 25.68 778,289 +0.23(+0.89%)
Mar 10, 2011 25.82 25.86 25.20 25.45 794,287 -0.72(-2.76%)
Mar 09, 2011 25.96 26.26 25.69 26.17 1,066,304 +0.21(+0.82%)
Mar 08, 2011 25.74 26.15 25.52 25.96 553,825 +0.29(+1.14%)
Mar 07, 2011 26.13 26.25 25.42 25.66 590,773 -0.31(-1.18%)
Mar 04, 2011 26.35 26.35 25.67 25.97 662,983 -0.37(-1.42%)
Mar 03, 2011 25.96 26.59 25.96 26.34 1,107,576 +0.60(+2.33%)
Mar 02, 2011 25.22 25.98 25.22 25.74 956,659 +0.43(+1.69%)
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.