AMETEK Solidstate Controls (NY: AME )

133.72 USD +3.07 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.53 33.97 33.31 33.81 2,325,589 +0.21(+0.64%)
May 30, 2012 33.05 33.70 32.91 33.59 1,648,288 +0.03(+0.08%)
May 29, 2012 33.17 33.65 33.15 33.57 1,124,980 +0.75(+2.30%)
May 25, 2012 33.07 33.09 32.70 32.81 564,799 -0.29(-0.89%)
May 24, 2012 33.07 33.20 32.70 33.11 873,384 +0.04(+0.12%)
May 23, 2012 32.47 33.09 32.13 33.07 1,035,865 +0.28(+0.85%)
May 22, 2012 32.66 33.04 32.50 32.79 1,414,612 +0.13(+0.39%)
May 21, 2012 32.39 32.79 32.17 32.66 1,689,912 +0.46(+1.43%)
May 18, 2012 32.21 32.63 32.01 32.20 1,963,066 +0.08(+0.25%)
May 17, 2012 32.92 32.92 32.06 32.12 1,920,127 -0.83(-2.53%)
May 16, 2012 33.16 33.39 32.91 32.95 1,129,437 -0.04(-0.12%)
May 15, 2012 33.22 33.38 32.85 32.99 1,022,283 -0.18(-0.54%)
May 14, 2012 33.20 33.52 32.87 33.17 613,491 -0.35(-1.03%)
May 11, 2012 33.14 33.81 33.14 33.52 720,927 +0.07(+0.20%)
May 10, 2012 33.70 33.86 33.28 33.45 825,415 +0.01(+0.04%)
May 09, 2012 33.53 33.66 33.13 33.44 808,882 -0.48(-1.42%)
May 08, 2012 33.13 33.95 32.87 33.92 1,586,920 +0.56(+1.68%)
May 07, 2012 33.30 33.44 33.19 33.36 1,322,982 -0.07(-0.20%)
May 04, 2012 33.53 33.53 32.96 33.43 1,163,316 -0.26(-0.77%)
May 03, 2012 34.04 34.09 33.55 33.69 912,145 -0.40(-1.17%)
May 02, 2012 33.69 34.12 33.55 34.09 1,027,798 +0.04(+0.12%)
May 01, 2012 33.83 34.67 33.56 34.05 2,020,300 +0.49(+1.47%)
Apr 30, 2012 33.69 33.77 33.35 33.55 1,351,905 -0.19(-0.57%)
Apr 27, 2012 33.41 33.92 33.04 33.75 1,297,111 +0.32(+0.96%)
Apr 26, 2012 32.65 33.82 32.23 33.43 1,694,635 +0.61(+1.87%)
Apr 25, 2012 32.69 32.94 32.51 32.81 1,222,251 +0.47(+1.46%)
Apr 24, 2012 32.26 32.35 31.96 32.34 801,016 +0.10(+0.31%)
Apr 23, 2012 32.16 32.25 31.69 32.24 952,729 -0.42(-1.29%)
Apr 20, 2012 32.78 33.03 32.60 32.66 713,149 +0.12(+0.37%)
Apr 19, 2012 32.61 32.97 32.25 32.54 1,563,352 -0.15(-0.45%)
Apr 18, 2012 32.42 32.70 32.26 32.69 902,799 +0.13(+0.39%)
Apr 17, 2012 32.15 32.83 31.99 32.56 1,041,577 +0.80(+2.52%)
Apr 16, 2012 31.93 31.99 31.61 31.76 1,491,235 -0.01(-0.02%)
Apr 13, 2012 32.01 32.20 31.71 31.77 664,108 -0.40(-1.24%)
Apr 12, 2012 31.63 32.35 31.56 32.17 590,761 +0.55(+1.75%)
Apr 11, 2012 31.65 31.68 31.39 31.61 547,450 +0.27(+0.87%)
Apr 10, 2012 31.76 31.76 31.19 31.34 1,384,888 -0.45(-1.41%)
Apr 09, 2012 31.77 31.94 31.44 31.79 852,880 -0.45(-1.39%)
Apr 05, 2012 32.14 32.30 32.07 32.23 555,165 -0.06(-0.19%)
Apr 04, 2012 32.49 32.49 31.93 32.29 585,999 -0.48(-1.46%)
Apr 03, 2012 32.69 32.79 32.43 32.77 1,235,289 +0.10(+0.31%)
Apr 02, 2012 32.25 32.92 32.14 32.67 1,054,636 +0.33(+1.03%)
Mar 30, 2012 32.37 32.57 32.22 32.34 1,330,147 +0.11(+0.35%)
Mar 29, 2012 31.95 32.25 31.45 32.23 1,566,880 +0.09(+0.27%)
Mar 28, 2012 32.40 32.40 31.59 32.14 953,122 -0.25(-0.76%)
Mar 27, 2012 32.33 32.66 32.07 32.39 1,244,502 +0.04(+0.12%)
Mar 26, 2012 32.17 32.39 32.03 32.35 633,519 +0.51(+1.59%)
Mar 23, 2012 31.79 31.95 31.46 31.84 403,206 +0.05(+0.17%)
Mar 22, 2012 31.84 31.93 31.35 31.79 709,065 -0.35(-1.10%)
Mar 21, 2012 32.21 32.29 31.89 32.14 582,861 +0.05(+0.17%)
Mar 20, 2012 32.13 32.25 31.91 32.09 611,584 -0.31(-0.97%)
Mar 19, 2012 32.38 32.61 32.08 32.40 641,035 -0.03(-0.10%)
Mar 16, 2012 32.51 32.65 32.39 32.43 1,480,410 -0.04(-0.12%)
Mar 15, 2012 32.58 32.61 32.36 32.47 1,050,135 +0.02(+0.06%)
Mar 14, 2012 32.58 32.58 32.28 32.45 790,764 -0.17(-0.51%)
Mar 13, 2012 32.37 32.62 32.19 32.62 1,122,847 +0.49(+1.54%)
Mar 12, 2012 32.04 32.18 31.83 32.13 676,482 +0.05(+0.15%)
Mar 09, 2012 31.66 32.23 31.55 32.08 955,653 +0.41(+1.28%)
Mar 08, 2012 31.55 31.77 31.22 31.67 772,443 +0.33(+1.06%)
Mar 07, 2012 31.09 31.37 31.05 31.34 735,099 +0.35(+1.12%)
Mar 06, 2012 31.10 31.19 30.66 30.99 1,181,575 -0.59(-1.86%)
Mar 05, 2012 31.65 31.65 31.29 31.58 629,377 -0.08(-0.25%)
Mar 02, 2012 31.97 32.21 31.59 31.66 634,873 -0.43(-1.33%)
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.