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 (%)
Dec 30, 2011 25.69 26.01 25.69 25.90 1,122,027 +0.20(+0.77%)
Dec 29, 2011 25.52 25.77 25.40 25.70 685,373 +0.31(+1.21%)
Dec 28, 2011 26.03 26.06 25.34 25.39 581,751 -0.71(-2.73%)
Dec 27, 2011 25.82 26.23 25.77 26.11 443,975 +0.25(+0.95%)
Dec 23, 2011 25.77 25.93 25.64 25.86 361,307 +0.60(+2.36%)
Dec 21, 2011 25.10 25.27 24.65 25.26 866,161 +0.03(+0.12%)
Dec 20, 2011 24.99 25.28 24.86 25.23 1,721,279 +0.78(+3.20%)
Dec 19, 2011 25.13 25.35 24.35 24.45 763,857 -0.50(-2.00%)
Dec 16, 2011 24.89 25.45 24.75 24.95 2,387,773 +0.28(+1.12%)
Dec 15, 2011 24.85 24.86 24.25 24.67 1,308,602 +0.07(+0.30%)
Dec 14, 2011 25.23 25.34 24.48 24.60 964,347 -0.63(-2.51%)
Dec 13, 2011 25.99 26.11 24.98 25.23 742,349 -0.50(-1.94%)
Dec 12, 2011 25.95 26.01 25.38 25.73 720,575 -0.60(-2.29%)
Dec 09, 2011 25.59 26.39 25.43 26.33 690,099 +0.93(+3.66%)
Dec 08, 2011 25.91 26.08 25.34 25.40 722,928 -0.81(-3.10%)
Dec 07, 2011 26.11 26.31 25.62 26.22 456,501 -0.15(-0.56%)
Dec 06, 2011 26.44 26.56 26.12 26.36 512,961 -0.07(-0.26%)
Dec 05, 2011 26.56 26.86 26.21 26.43 818,768 +0.25(+0.96%)
Dec 02, 2011 26.43 26.68 26.14 26.18 983,657 +0.16(+0.61%)
Dec 01, 2011 26.17 26.40 25.96 26.02 773,417 -0.29(-1.12%)
Nov 30, 2011 25.85 26.49 25.68 26.31 1,720,941 +1.46(+5.86%)
Nov 29, 2011 24.71 25.24 24.53 24.86 1,443,994 +0.21(+0.87%)
Nov 28, 2011 24.16 24.74 23.97 24.64 1,005,383 +1.38(+5.91%)
Nov 25, 2011 23.36 23.65 23.24 23.27 435,094 -0.23(-0.99%)
Nov 23, 2011 23.91 24.00 23.45 23.50 738,410 -0.76(-3.11%)
Nov 22, 2011 24.39 24.66 24.07 24.26 491,792 -0.24(-0.98%)
Nov 21, 2011 24.32 24.64 24.12 24.50 872,090 -0.28(-1.14%)
Nov 18, 2011 25.03 25.06 24.75 24.78 616,724 -0.02(-0.10%)
Nov 17, 2011 25.23 25.40 24.61 24.80 659,141 -0.53(-2.11%)
Nov 16, 2011 25.60 25.96 25.32 25.34 672,908 -0.63(-2.44%)
Nov 15, 2011 25.26 26.13 25.19 25.97 806,163 +0.61(+2.40%)
Nov 14, 2011 25.59 25.66 25.20 25.36 819,091 -0.38(-1.48%)
Nov 11, 2011 25.23 25.87 25.16 25.74 1,304,712 +0.88(+3.56%)
Nov 10, 2011 24.66 24.97 24.28 24.86 1,565,275 +0.62(+2.56%)
Nov 09, 2011 24.72 24.79 24.06 24.24 662,799 -1.17(-4.59%)
Nov 08, 2011 25.18 25.44 24.90 25.41 1,295,974 +0.44(+1.75%)
Nov 07, 2011 24.94 25.02 24.37 24.97 943,524 -0.09(-0.34%)
Nov 04, 2011 25.17 25.20 24.78 25.06 858,827 -0.28(-1.11%)
Nov 03, 2011 24.51 25.49 24.22 25.34 1,899,884 +1.25(+5.18%)
Nov 02, 2011 23.77 24.26 23.64 24.09 1,081,948 +0.74(+3.18%)
Nov 01, 2011 23.08 24.02 23.01 23.35 1,375,652 -0.93(-3.82%)
Oct 31, 2011 24.77 24.83 24.25 24.28 950,788 -0.90(-3.59%)
Oct 28, 2011 25.24 25.36 25.01 25.18 978,179 -0.05(-0.20%)
Oct 27, 2011 24.90 25.55 24.71 25.23 1,186,859 +1.36(+5.71%)
Oct 26, 2011 24.29 24.30 23.21 23.86 938,877 +0.01(+0.05%)
Oct 25, 2011 24.11 24.49 23.24 23.85 1,608,790 -0.68(-2.78%)
Oct 24, 2011 23.78 24.63 23.69 24.53 1,492,401 +0.92(+3.88%)
Oct 21, 2011 23.48 23.63 23.19 23.62 614,754 +0.48(+2.07%)
Oct 20, 2011 23.10 23.36 22.65 23.14 669,394 +0.03(+0.13%)
Oct 19, 2011 23.47 23.68 23.03 23.11 817,456 -0.52(-2.21%)
Oct 18, 2011 22.86 23.75 22.51 23.63 977,479 +0.88(+3.89%)
Oct 17, 2011 23.34 23.42 22.67 22.75 831,711 -0.69(-2.96%)
Oct 14, 2011 23.45 23.49 22.85 23.44 1,299,543 +0.41(+1.76%)
Oct 13, 2011 22.97 23.14 22.67 23.03 1,311,234 -0.09(-0.40%)
Oct 12, 2011 22.94 23.45 22.88 23.13 1,461,809 +0.46(+2.03%)
Oct 11, 2011 22.52 22.88 22.41 22.67 813,424 +0.00(+0.00%)
Oct 10, 2011 22.26 22.67 22.10 22.67 863,441 +0.88(+4.06%)
Oct 07, 2011 22.27 22.27 21.59 21.78 1,452,726 -0.46(-2.07%)
Oct 06, 2011 21.90 22.25 21.86 22.24 1,185,549 +0.68(+3.16%)
Oct 05, 2011 20.85 21.68 20.57 21.56 1,853,602 +0.82(+3.97%)
Oct 04, 2011 19.05 20.80 18.96 20.74 2,467,176 +1.43(+7.41%)
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.