Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.59 -0.13 (-0.07%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.40 15.46 15.28 15.30 3,864,523 -0.06(-0.42%)
May 30, 2007 15.00 15.36 14.90 15.36 822,543 +0.32(+2.10%)
May 29, 2007 14.83 15.05 14.79 15.05 638,741 +0.22(+1.50%)
May 25, 2007 14.71 14.86 14.65 14.82 463,328 +0.14(+0.97%)
May 24, 2007 14.91 15.01 14.67 14.68 652,557 -0.21(-1.42%)
May 23, 2007 15.00 15.09 14.89 14.89 670,814 -0.11(-0.70%)
May 22, 2007 15.07 15.07 14.95 15.00 401,896 -0.08(-0.51%)
May 21, 2007 14.95 15.13 14.91 15.07 1,006,345 +0.09(+0.62%)
May 18, 2007 14.83 15.01 14.73 14.98 818,842 +0.22(+1.48%)
May 17, 2007 14.75 14.81 14.60 14.76 536,849 -0.04(-0.27%)
May 16, 2007 14.66 14.80 14.54 14.80 555,599 +0.19(+1.28%)
May 15, 2007 14.64 14.74 14.51 14.62 671,554 -0.04(-0.30%)
May 14, 2007 14.73 14.81 14.58 14.66 498,608 -0.09(-0.63%)
May 11, 2007 14.67 14.77 14.66 14.75 408,064 +0.10(+0.69%)
May 10, 2007 14.86 14.86 14.59 14.65 608,659 -0.28(-1.87%)
May 09, 2007 14.76 14.94 14.75 14.93 544,003 +0.12(+0.79%)
May 08, 2007 14.83 14.83 14.68 14.81 801,572 -0.10(-0.68%)
May 07, 2007 15.02 15.06 14.86 14.92 698,199 -0.14(-0.94%)
May 04, 2007 15.04 15.06 14.98 15.06 967,117 +0.10(+0.65%)
May 03, 2007 15.02 15.02 14.92 14.96 460,614 -0.01(-0.08%)
May 02, 2007 14.79 15.00 14.77 14.97 592,359 +0.22(+1.48%)
May 01, 2007 14.73 14.80 14.56 14.75 866,705 +0.05(+0.33%)
Apr 30, 2007 14.87 14.87 14.70 14.71 682,903 -0.10(-0.68%)
Apr 27, 2007 14.87 14.87 14.74 14.81 615,057 -0.09(-0.60%)
Apr 26, 2007 14.81 14.90 14.75 14.90 634,300 +0.06(+0.38%)
Apr 25, 2007 14.84 14.86 14.73 14.84 1,116,626 +0.07(+0.47%)
Apr 24, 2007 14.79 14.82 14.70 14.77 736,440 +0.02(+0.11%)
Apr 23, 2007 14.71 14.79 14.64 14.75 675,502 +0.05(+0.33%)
Apr 20, 2007 14.56 14.71 14.35 14.71 921,722 +0.27(+1.85%)
Apr 19, 2007 14.28 14.57 14.05 14.44 1,683,821 +0.15(+1.08%)
Apr 18, 2007 14.27 14.37 14.19 14.28 672,294 -0.05(-0.34%)
Apr 17, 2007 14.30 14.38 14.25 14.33 821,556 +0.05(+0.34%)
Apr 16, 2007 13.97 14.28 13.97 14.28 808,727 +0.41(+2.92%)
Apr 13, 2007 13.86 13.88 13.77 13.88 552,391 +0.02(+0.15%)
Apr 12, 2007 13.67 13.86 13.58 13.86 616,290 +0.19(+1.36%)
Apr 11, 2007 13.84 13.89 13.60 13.67 845,487 -0.20(-1.46%)
Apr 10, 2007 13.98 14.04 13.85 13.87 776,901 -0.10(-0.72%)
Apr 09, 2007 14.02 14.11 13.96 13.98 491,453 -0.05(-0.38%)
Apr 05, 2007 14.17 14.20 14.02 14.03 688,903 -0.13(-0.92%)
Apr 04, 2007 14.11 14.17 14.03 14.16 551,898 +0.07(+0.49%)
Apr 03, 2007 14.16 14.19 14.08 14.09 650,090 +0.01(+0.06%)
Apr 02, 2007 14.06 14.17 13.99 14.08 367,850 +0.08(+0.58%)
Mar 30, 2007 13.98 14.10 13.81 14.00 867,692 +0.02(+0.12%)
Mar 29, 2007 14.11 14.17 13.92 13.98 906,919 -0.03(-0.20%)
Mar 28, 2007 14.01 14.04 13.87 14.01 395,728 -0.02(-0.14%)
Mar 27, 2007 14.13 14.17 13.96 14.03 803,793 -0.15(-1.09%)
Mar 26, 2007 14.23 14.26 14.05 14.19 439,643 -0.02(-0.14%)
Mar 23, 2007 14.24 14.28 14.20 14.21 340,464 -0.06(-0.43%)
Mar 22, 2007 14.34 14.39 14.14 14.27 677,722 -0.02(-0.17%)
Mar 21, 2007 14.17 14.33 14.03 14.29 501,815 +0.15(+1.03%)
Mar 20, 2007 14.03 14.18 14.02 14.15 524,019 +0.12(+0.84%)
Mar 19, 2007 14.06 14.14 13.99 14.03 485,039 +0.04(+0.32%)
Mar 16, 2007 14.00 14.04 13.89 13.98 901,245 +0.02(+0.14%)
Mar 15, 2007 13.82 13.97 13.74 13.96 954,041 +0.14(+1.00%)
Mar 14, 2007 13.83 13.88 13.54 13.83 1,321,645 +0.01(+0.06%)
Mar 13, 2007 13.89 13.97 13.77 13.82 1,777,572 -0.08(-0.55%)
Mar 12, 2007 13.72 13.91 13.65 13.89 544,250 +0.21(+1.51%)
Mar 09, 2007 13.66 13.72 13.51 13.69 597,293 +0.11(+0.81%)
Mar 08, 2007 13.57 13.68 13.52 13.58 649,103 +0.11(+0.81%)
Mar 07, 2007 13.46 13.53 13.31 13.47 485,039 +0.00(+0.03%)
Mar 06, 2007 13.18 13.50 13.17 13.46 739,894 +0.31(+2.37%)
Mar 05, 2007 13.17 13.44 13.11 13.15 1,206,679 -0.32(-2.35%)
Mar 02, 2007 13.74 13.79 13.44 13.47 724,104 -0.34(-2.46%)
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.