Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.82 16.96 16.69 16.80 1,728,483 -0.02(-0.10%)
Mar 30, 2010 16.48 16.86 16.47 16.82 1,915,190 +0.34(+2.09%)
Mar 29, 2010 16.20 16.47 16.20 16.47 949,106 +0.30(+1.83%)
Mar 26, 2010 16.08 16.27 16.07 16.18 1,592,498 +0.10(+0.63%)
Mar 25, 2010 16.27 16.34 16.08 16.08 1,883,731 -0.14(-0.87%)
Mar 24, 2010 16.25 16.34 16.21 16.22 1,996,191 -0.06(-0.40%)
Mar 23, 2010 16.18 16.32 16.09 16.28 1,513,035 +0.15(+0.95%)
Mar 22, 2010 15.90 16.24 15.90 16.13 1,801,186 +0.11(+0.71%)
Mar 19, 2010 16.07 16.07 15.89 16.02 1,462,031 -0.04(-0.28%)
Mar 18, 2010 16.09 16.13 15.92 16.06 1,263,236 -0.03(-0.20%)
Mar 17, 2010 16.12 16.27 16.08 16.09 1,262,996 -0.03(-0.20%)
Mar 16, 2010 16.20 16.23 16.04 16.13 1,604,029 -0.06(-0.38%)
Mar 15, 2010 16.13 16.19 16.13 16.19 651,273 -0.06(-0.35%)
Mar 12, 2010 16.23 16.26 16.07 16.24 900,800 +0.04(+0.25%)
Mar 11, 2010 16.05 16.21 15.98 16.20 1,144,205 +0.04(+0.23%)
Mar 10, 2010 16.04 16.22 16.01 16.17 1,405,320 +0.07(+0.43%)
Mar 09, 2010 16.07 16.17 16.05 16.10 677,898 +0.02(+0.13%)
Mar 08, 2010 16.12 16.19 16.01 16.08 655,567 -0.09(-0.55%)
Mar 05, 2010 16.16 16.20 16.08 16.17 1,086,423 +0.03(+0.18%)
Mar 04, 2010 16.24 16.27 16.06 16.14 860,694 -0.11(-0.65%)
Mar 03, 2010 16.17 16.35 16.09 16.24 768,514 +0.15(+0.91%)
Mar 02, 2010 15.99 16.19 15.96 16.10 716,729 +0.09(+0.58%)
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.