Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.81 -0.71 (-0.42%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.84 15.15 14.75 14.75 1,899,496 -0.01(-0.05%)
Jan 28, 2010 14.65 14.80 14.53 14.75 1,282,333 +0.11(+0.72%)
Jan 27, 2010 14.79 14.87 14.49 14.65 1,198,350 -0.19(-1.25%)
Jan 26, 2010 15.05 15.05 14.61 14.84 2,367,449 -0.19(-1.27%)
Jan 25, 2010 15.21 15.22 14.95 15.03 1,981,463 -0.10(-0.64%)
Jan 22, 2010 15.50 15.52 15.10 15.12 744,191 -0.34(-2.17%)
Jan 21, 2010 15.47 15.70 15.37 15.46 908,750 -0.05(-0.31%)
Jan 20, 2010 15.54 15.60 15.42 15.51 693,130 -0.15(-0.93%)
Jan 19, 2010 15.59 15.89 15.58 15.65 789,247 +0.10(+0.62%)
Jan 15, 2010 15.73 15.56 15.56 15.56 792,733 -0.17(-1.08%)
Jan 14, 2010 15.64 15.91 15.62 15.73 470,354 +0.00(+0.03%)
Jan 13, 2010 15.67 15.74 15.55 15.72 625,068 +0.04(+0.28%)
Jan 12, 2010 15.88 15.92 15.66 15.68 741,465 -0.33(-2.05%)
Jan 11, 2010 15.92 16.02 15.77 16.00 490,686 +0.09(+0.59%)
Jan 08, 2010 15.60 15.92 15.47 15.91 1,088,901 +0.30(+1.94%)
Jan 07, 2010 15.46 15.65 15.45 15.61 878,088 +0.04(+0.26%)
Jan 06, 2010 15.58 15.64 15.52 15.57 796,892 +0.02(+0.10%)
Jan 05, 2010 15.64 15.68 15.53 15.55 784,183 -0.07(-0.44%)
Jan 04, 2010 15.56 15.86 15.56 15.62 962,823 +0.15(+0.94%)
Dec 31, 2009 15.65 15.47 15.47 15.47 1,497,743 -0.20(-1.29%)
Dec 30, 2009 15.66 15.84 15.64 15.68 427,485 -0.06(-0.39%)
Dec 29, 2009 15.86 15.86 15.72 15.74 894,736 -0.06(-0.38%)
Dec 28, 2009 15.98 16.00 15.76 15.80 845,497 -0.13(-0.79%)
Dec 24, 2009 15.91 15.92 15.81 15.92 425,708 +0.08(+0.51%)
Dec 23, 2009 15.86 16.05 15.73 15.84 1,256,448 -0.04(-0.23%)
Dec 22, 2009 15.76 15.99 15.76 15.88 690,906 +0.11(+0.69%)
Dec 21, 2009 15.87 16.10 15.68 15.77 1,588,766 -0.03(-0.21%)
Dec 18, 2009 15.51 15.80 15.47 15.80 3,533,282 +0.30(+1.93%)
Dec 17, 2009 15.33 15.52 15.26 15.50 1,178,684 +0.06(+0.37%)
Dec 16, 2009 15.46 15.57 15.39 15.45 602,023 +0.00(+0.00%)
Dec 15, 2009 15.39 15.52 15.33 15.45 622,814 -0.04(-0.26%)
Dec 14, 2009 15.46 15.55 15.46 15.49 651,277 +0.18(+1.19%)
Dec 11, 2009 15.35 15.36 15.23 15.30 757,372 +0.06(+0.40%)
Dec 10, 2009 15.34 15.44 15.17 15.24 750,729 +0.02(+0.11%)
Dec 09, 2009 15.14 15.28 15.13 15.23 895,104 +0.04(+0.27%)
Dec 08, 2009 15.07 15.24 15.00 15.19 1,265,554 -0.02(-0.11%)
Dec 07, 2009 15.06 15.23 15.03 15.20 750,967 +0.06(+0.43%)
Dec 04, 2009 15.07 15.28 14.92 15.14 915,034 +0.26(+1.74%)
Dec 03, 2009 15.01 15.12 14.88 14.88 442,005 -0.13(-0.84%)
Dec 02, 2009 14.93 15.06 14.86 15.01 1,000,302 +0.01(+0.08%)
Dec 01, 2009 14.92 15.12 14.92 14.99 872,857 +0.20(+1.34%)
Nov 30, 2009 14.82 14.93 14.60 14.79 1,571,557 -0.09(-0.60%)
Nov 27, 2009 14.73 14.99 14.65 14.88 459,528 -0.19(-1.29%)
Nov 25, 2009 15.04 15.11 14.97 15.08 412,938 +0.11(+0.70%)
Nov 24, 2009 15.01 15.05 14.89 14.97 874,819 -0.07(-0.46%)
Nov 23, 2009 14.96 15.16 14.96 15.04 730,340 +0.19(+1.31%)
Nov 20, 2009 14.76 14.88 14.71 14.85 969,631 +0.00(+0.00%)
Nov 19, 2009 14.88 14.93 14.71 14.85 1,346,236 -0.13(-0.89%)
Nov 18, 2009 15.19 15.20 14.96 14.98 2,276,114 -0.25(-1.65%)
Nov 17, 2009 15.05 15.26 14.94 15.23 2,050,247 +0.17(+1.10%)
Nov 16, 2009 14.73 15.07 14.72 15.07 1,746,413 +0.39(+2.68%)
Nov 13, 2009 14.56 14.72 14.44 14.67 864,697 +0.16(+1.09%)
Nov 12, 2009 14.67 14.72 14.44 14.52 1,530,220 -0.13(-0.86%)
Nov 11, 2009 14.59 14.78 14.57 14.64 2,602,914 +0.12(+0.81%)
Nov 10, 2009 14.50 14.69 14.47 14.52 1,411,679 -0.05(-0.33%)
Nov 09, 2009 14.60 14.63 14.40 14.57 942,656 +0.12(+0.84%)
Nov 06, 2009 14.24 14.50 14.16 14.45 1,160,453 +0.17(+1.19%)
Nov 05, 2009 14.18 14.48 14.15 14.28 2,194,407 +0.24(+1.73%)
Nov 04, 2009 14.17 14.22 14.00 14.04 2,247,706 -0.12(-0.86%)
Nov 03, 2009 14.26 14.41 14.09 14.16 2,088,062 -0.14(-0.96%)
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.