Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.96 14.07 13.79 13.98 869,091 +0.02(+0.12%)
Mar 29, 2007 14.09 14.14 13.90 13.96 908,382 -0.03(-0.20%)
Mar 28, 2007 13.99 14.02 13.84 13.99 396,366 -0.02(-0.14%)
Mar 27, 2007 14.10 14.15 13.94 14.01 805,089 -0.15(-1.09%)
Mar 26, 2007 14.20 14.24 14.03 14.16 440,352 -0.02(-0.14%)
Mar 23, 2007 14.22 14.26 14.18 14.18 341,013 -0.06(-0.43%)
Mar 22, 2007 14.32 14.37 14.12 14.24 678,815 -0.02(-0.17%)
Mar 21, 2007 14.14 14.31 14.01 14.27 502,624 +0.15(+1.03%)
Mar 20, 2007 14.01 14.16 14.00 14.12 524,864 +0.12(+0.84%)
Mar 19, 2007 14.04 14.12 13.97 14.01 485,821 +0.04(+0.32%)
Mar 16, 2007 13.97 14.02 13.87 13.96 902,698 +0.02(+0.14%)
Mar 15, 2007 13.80 13.95 13.72 13.94 955,580 +0.14(+1.00%)
Mar 14, 2007 13.81 13.86 13.52 13.80 1,323,776 +0.01(+0.06%)
Mar 13, 2007 13.87 13.95 13.75 13.80 1,780,438 -0.08(-0.55%)
Mar 12, 2007 13.69 13.89 13.63 13.87 545,128 +0.21(+1.51%)
Mar 09, 2007 13.64 13.70 13.49 13.67 598,257 +0.11(+0.81%)
Mar 08, 2007 13.55 13.66 13.50 13.56 650,150 +0.11(+0.81%)
Mar 07, 2007 13.44 13.51 13.29 13.45 485,821 +0.00(+0.03%)
Mar 06, 2007 13.16 13.48 13.15 13.44 741,087 +0.31(+2.37%)
Mar 05, 2007 13.15 13.42 13.09 13.13 1,208,625 -0.32(-2.35%)
Mar 02, 2007 13.72 13.77 13.42 13.45 725,272 -0.34(-2.47%)
Mar 01, 2007 13.66 13.89 13.54 13.79 710,939 -0.04(-0.26%)
Feb 28, 2007 13.72 13.97 13.44 13.82 1,252,608 +0.11(+0.80%)
Feb 27, 2007 14.12 14.12 13.63 13.71 1,346,016 -0.61(-4.27%)
Feb 26, 2007 14.53 14.53 14.24 14.33 945,693 -0.16(-1.12%)
Feb 23, 2007 14.26 14.49 14.25 14.49 878,234 +0.22(+1.56%)
Feb 22, 2007 14.38 14.42 14.23 14.26 686,722 -0.11(-0.79%)
Feb 21, 2007 14.31 14.41 14.20 14.38 664,977 +0.05(+0.37%)
Feb 20, 2007 14.14 14.38 14.01 14.33 522,393 +0.11(+0.80%)
Feb 16, 2007 14.43 14.43 14.18 14.21 957,062 -0.22(-1.54%)
Feb 15, 2007 14.33 14.49 14.26 14.43 692,900 +0.13(+0.88%)
Feb 14, 2007 14.15 14.37 14.15 14.31 918,827 +0.17(+1.20%)
Feb 13, 2007 14.03 14.15 14.01 14.14 393,021 +0.15(+1.10%)
Feb 12, 2007 14.01 14.08 13.96 13.99 686,292 +0.02(+0.17%)
Feb 09, 2007 14.03 14.06 13.89 13.96 688,699 -0.05(-0.35%)
Feb 08, 2007 14.09 14.09 13.96 14.01 845,862 -0.08(-0.57%)
Feb 07, 2007 14.22 14.24 14.05 14.09 1,076,170 -0.09(-0.60%)
Feb 06, 2007 14.01 14.18 13.95 14.18 959,781 +0.19(+1.36%)
Feb 05, 2007 14.15 14.16 13.93 13.99 819,421 -0.17(-1.17%)
Feb 02, 2007 14.12 14.16 14.00 14.15 924,197 +0.09(+0.63%)
Feb 01, 2007 14.11 14.16 13.99 14.06 822,634 +0.04(+0.26%)
Jan 31, 2007 13.89 14.04 13.78 14.03 943,718 +0.15(+1.05%)
Jan 30, 2007 13.80 13.94 13.78 13.88 787,544 +0.08(+0.62%)
Jan 29, 2007 13.88 13.96 13.71 13.80 800,641 -0.03(-0.20%)
Jan 26, 2007 13.88 13.92 13.69 13.82 834,495 -0.05(-0.35%)
Jan 25, 2007 13.83 14.01 13.72 13.87 1,611,414 +0.04(+0.32%)
Jan 24, 2007 13.31 13.84 13.14 13.83 2,920,611 +0.83(+6.42%)
Jan 23, 2007 12.86 13.03 12.81 12.99 643,478 +0.13(+1.04%)
Jan 22, 2007 12.94 13.02 12.81 12.86 806,819 -0.06(-0.47%)
Jan 19, 2007 12.91 12.99 12.87 12.92 860,689 +0.03(+0.22%)
Jan 18, 2007 12.99 13.05 12.88 12.89 1,169,331 -0.06(-0.44%)
Jan 17, 2007 12.91 13.04 12.89 12.95 502,130 +0.01(+0.09%)
Jan 16, 2007 12.83 13.01 12.83 12.94 989,681 +0.17(+1.30%)
Jan 12, 2007 12.65 12.82 12.65 12.77 550,070 +0.06(+0.51%)
Jan 11, 2007 12.59 12.75 12.59 12.71 736,639 +0.19(+1.49%)
Jan 10, 2007 12.50 12.55 12.41 12.52 584,665 -0.04(-0.32%)
Jan 09, 2007 12.52 12.65 12.46 12.56 815,715 +0.00(+0.00%)
Jan 08, 2007 12.52 12.64 12.46 12.56 825,105 +0.02(+0.16%)
Jan 05, 2007 12.42 12.75 12.42 12.54 686,722 -0.24(-1.87%)
Jan 04, 2007 12.82 12.89 12.61 12.78 1,534,562 -0.08(-0.63%)
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.