Skip to main content

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 (%)
Apr 30, 2012 31.12 31.20 30.81 31.00 1,463,335 -0.18(-0.57%)
Apr 27, 2012 30.86 31.34 30.52 31.18 1,404,025 +0.30(+0.96%)
Apr 26, 2012 30.17 31.24 29.78 30.88 1,834,314 +0.57(+1.87%)
Apr 25, 2012 30.20 30.43 30.03 30.31 1,322,994 +0.44(+1.46%)
Apr 24, 2012 29.80 29.88 29.52 29.88 867,039 +0.09(+0.31%)
Apr 23, 2012 29.71 29.80 29.28 29.79 1,031,257 -0.39(-1.29%)
Apr 20, 2012 30.28 30.51 30.12 30.17 771,930 +0.11(+0.37%)
Apr 19, 2012 30.13 30.46 29.79 30.06 1,692,210 -0.14(-0.45%)
Apr 18, 2012 29.95 30.21 29.80 30.20 977,211 +0.12(+0.39%)
Apr 17, 2012 29.70 30.33 29.55 30.08 1,127,428 +0.74(+2.52%)
Apr 16, 2012 29.50 29.56 29.20 29.34 1,614,149 -0.01(-0.02%)
Apr 13, 2012 29.58 29.75 29.29 29.35 718,847 -0.37(-1.24%)
Apr 12, 2012 29.22 29.88 29.16 29.72 639,454 +0.51(+1.75%)
Apr 11, 2012 29.24 29.27 29.00 29.21 592,573 +0.25(+0.87%)
Apr 10, 2012 29.34 29.34 28.81 28.95 1,499,037 -0.41(-1.41%)
Apr 09, 2012 29.35 29.51 29.05 29.37 923,178 -0.41(-1.39%)
Apr 05, 2012 29.69 29.84 29.63 29.78 600,924 -0.06(-0.19%)
Apr 04, 2012 30.02 30.02 29.50 29.83 634,299 -0.44(-1.46%)
Apr 03, 2012 30.20 30.29 29.96 30.28 1,337,107 +0.09(+0.31%)
Apr 02, 2012 29.80 30.41 29.70 30.19 1,141,564 +0.31(+1.03%)
Mar 30, 2012 29.91 30.09 29.77 29.88 1,439,784 +0.10(+0.35%)
Mar 29, 2012 29.51 29.79 29.06 29.77 1,696,029 +0.08(+0.27%)
Mar 28, 2012 29.93 29.93 29.18 29.69 1,031,683 -0.23(-0.76%)
Mar 27, 2012 29.87 30.17 29.63 29.92 1,347,079 +0.04(+0.12%)
Mar 26, 2012 29.72 29.92 29.59 29.88 685,736 +0.47(+1.59%)
Mar 23, 2012 29.37 29.51 29.06 29.42 436,440 +0.05(+0.17%)
Mar 22, 2012 29.42 29.50 28.96 29.37 767,509 -0.33(-1.10%)
Mar 21, 2012 29.76 29.83 29.46 29.69 630,903 +0.05(+0.17%)
Mar 20, 2012 29.68 29.80 29.48 29.64 661,994 -0.29(-0.97%)
Mar 19, 2012 29.91 30.12 29.64 29.93 693,872 -0.03(-0.10%)
Mar 16, 2012 30.03 30.17 29.93 29.96 1,602,432 -0.04(-0.12%)
Mar 15, 2012 30.10 30.12 29.90 30.00 1,136,691 +0.02(+0.06%)
Mar 14, 2012 30.10 30.10 29.82 29.98 855,942 -0.12(-0.39%)
Mar 13, 2012 29.87 30.10 29.70 30.10 1,216,889 +0.46(+1.54%)
Mar 12, 2012 29.56 29.69 29.37 29.64 733,139 +0.04(+0.15%)
Mar 09, 2012 29.21 29.74 29.11 29.60 1,035,692 +0.38(+1.28%)
Mar 08, 2012 29.11 29.31 28.81 29.23 837,137 +0.31(+1.06%)
Mar 07, 2012 28.68 28.94 28.65 28.92 796,665 +0.32(+1.12%)
Mar 06, 2012 28.70 28.78 28.29 28.60 1,280,536 -0.54(-1.86%)
Mar 05, 2012 29.20 29.21 28.87 29.14 682,089 -0.07(-0.25%)
Mar 02, 2012 29.50 29.72 29.15 29.21 688,046 -0.39(-1.33%)
Mar 01, 2012 29.40 29.75 29.40 29.61 954,038 +0.33(+1.11%)
Feb 29, 2012 29.43 29.69 29.28 29.28 1,289,927 -0.06(-0.19%)
Feb 28, 2012 29.42 29.48 29.13 29.34 1,564,558 +0.01(+0.04%)
Feb 27, 2012 29.39 29.64 29.01 29.32 1,625,672 -0.36(-1.20%)
Feb 24, 2012 29.81 29.90 29.61 29.68 788,531 -0.10(-0.33%)
Feb 23, 2012 29.80 29.85 29.36 29.78 675,936 +0.03(+0.10%)
Feb 22, 2012 29.96 30.03 29.63 29.75 1,164,458 -0.17(-0.56%)
Feb 21, 2012 29.96 30.13 29.82 29.91 777,993 -0.06(-0.21%)
Feb 17, 2012 30.30 30.58 29.77 29.98 1,025,878 -0.22(-0.71%)
Feb 16, 2012 29.56 30.33 29.53 30.19 918,767 +0.70(+2.36%)
Feb 15, 2012 30.05 30.07 29.37 29.50 972,668 -0.40(-1.34%)
Feb 14, 2012 29.55 29.90 29.50 29.90 801,325 +0.12(+0.41%)
Feb 13, 2012 29.84 29.89 29.28 29.77 651,406 +0.39(+1.32%)
Feb 10, 2012 29.47 29.57 29.22 29.39 589,061 -0.46(-1.55%)
Feb 09, 2012 29.83 29.93 29.42 29.85 844,859 +0.20(+0.68%)
Feb 08, 2012 29.72 29.91 29.42 29.64 543,833 -0.04(-0.15%)
Feb 07, 2012 29.52 29.90 29.37 29.69 932,321 +0.02(+0.08%)
Feb 06, 2012 29.51 29.79 29.43 29.66 727,365 +0.01(+0.04%)
Feb 03, 2012 29.62 29.84 29.48 29.65 1,306,177 +0.55(+1.90%)
Feb 02, 2012 29.63 29.67 29.07 29.10 1,064,278 -0.54(-1.83%)
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.