Financial News

AMETEK Solidstate Controls (NY: AME )

135.40 USD -1.76 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.69 43.46 42.63 43.36 801,620 +0.56(+1.31%)
Mar 27, 2013 42.38 42.90 42.06 42.80 422,696 +0.11(+0.26%)
Mar 26, 2013 42.51 42.70 42.19 42.69 619,970 +0.30(+0.71%)
Mar 25, 2013 42.78 42.79 42.19 42.39 589,459 -0.36(-0.84%)
Mar 22, 2013 42.50 42.76 42.21 42.75 624,763 +0.45(+1.06%)
Mar 21, 2013 42.60 42.71 42.19 42.30 543,683 -0.56(-1.31%)
Mar 20, 2013 42.97 43.15 42.68 42.86 590,944 +0.10(+0.23%)
Mar 19, 2013 42.79 43.04 42.32 42.76 573,656 +0.15(+0.35%)
Mar 18, 2013 42.32 42.89 42.21 42.61 844,100 -0.20(-0.47%)
Mar 15, 2013 42.60 42.89 42.60 42.81 966,714 +0.03(+0.07%)
Mar 14, 2013 42.62 42.79 42.48 42.78 662,930 +0.22(+0.52%)
Mar 13, 2013 42.35 42.56 42.10 42.56 766,582 +0.23(+0.54%)
Mar 12, 2013 42.41 42.44 42.09 42.33 639,347 -0.11(-0.26%)
Mar 11, 2013 42.35 42.50 42.16 42.44 716,996 +0.02(+0.05%)
Mar 08, 2013 42.25 42.47 41.89 42.42 1,097,538 +0.37(+0.88%)
Mar 07, 2013 42.29 42.42 41.90 42.05 877,630 -0.16(-0.38%)
Mar 06, 2013 42.06 42.61 42.06 42.21 690,739 -0.01(-0.02%)
Mar 05, 2013 41.95 42.53 41.95 42.22 657,773 +0.52(+1.25%)
Mar 04, 2013 41.46 41.78 41.23 41.70 669,119 +0.21(+0.51%)
Mar 01, 2013 41.67 41.79 41.01 41.49 1,552,919 -0.34(-0.81%)
Feb 28, 2013 42.06 42.45 41.82 41.83 1,057,332 -0.16(-0.38%)
Feb 27, 2013 41.37 42.20 40.69 41.99 1,276,297 +0.50(+1.21%)
Feb 26, 2013 41.12 41.61 41.04 41.49 919,167 +0.45(+1.10%)
Feb 25, 2013 42.34 42.39 41.04 41.04 871,559 -1.20(-2.84%)
Feb 22, 2013 41.63 42.30 41.63 42.24 974,760 +0.75(+1.81%)
Feb 21, 2013 41.69 41.95 41.45 41.49 1,037,280 -0.21(-0.50%)
Feb 20, 2013 42.39 42.43 41.68 41.70 674,784 -0.73(-1.72%)
Feb 19, 2013 41.99 42.45 41.91 42.43 936,694 +0.52(+1.24%)
Feb 15, 2013 41.83 42.06 41.76 41.91 504,369 +0.00(+0.00%)
Feb 14, 2013 41.81 42.01 41.77 41.91 332,685 -0.09(-0.21%)
Feb 13, 2013 41.87 42.04 41.69 42.00 669,581 +0.18(+0.43%)
Feb 12, 2013 41.51 41.98 41.31 41.82 794,051 +0.31(+0.75%)
Feb 11, 2013 41.37 41.52 40.93 41.51 773,702 +0.05(+0.12%)
Feb 08, 2013 41.22 41.57 41.01 41.46 315,562 +0.32(+0.78%)
Feb 07, 2013 41.45 41.45 40.68 41.14 638,953 -0.22(-0.53%)
Feb 06, 2013 40.77 41.43 40.69 41.36 559,059 +0.58(+1.42%)
Feb 04, 2013 41.15 41.26 40.64 40.78 1,012,941 -0.69(-1.66%)
Feb 01, 2013 41.17 41.61 41.02 41.47 777,672 +0.48(+1.17%)
Jan 31, 2013 40.82 41.03 40.63 40.99 937,904 +0.07(+0.17%)
Jan 30, 2013 41.29 41.30 40.85 40.92 776,515 -0.37(-0.90%)
Jan 29, 2013 40.91 41.29 40.83 41.29 939,797 +0.30(+0.73%)
Jan 28, 2013 41.24 41.33 40.82 40.99 894,666 -0.08(-0.19%)
Jan 25, 2013 41.46 41.55 40.73 41.07 1,856,159 -0.03(-0.07%)
Jan 24, 2013 39.67 41.22 39.48 41.10 2,566,102 +1.40(+3.53%)
Jan 23, 2013 39.67 39.89 39.61 39.70 825,086 -0.13(-0.33%)
Jan 22, 2013 39.36 39.92 39.33 39.83 1,215,413 +0.47(+1.19%)
Jan 18, 2013 39.10 39.39 38.86 39.36 546,322 +0.21(+0.54%)
Jan 17, 2013 38.69 39.19 38.54 39.15 916,666 +0.65(+1.69%)
Jan 16, 2013 38.52 38.73 38.32 38.50 1,069,177 -0.03(-0.08%)
Jan 15, 2013 38.32 38.62 38.24 38.53 872,081 -0.07(-0.18%)
Jan 14, 2013 38.76 38.98 38.52 38.60 606,407 -0.17(-0.44%)
Jan 11, 2013 38.79 38.97 38.60 38.77 1,207,292 -0.02(-0.05%)
Jan 10, 2013 38.78 38.90 38.28 38.79 1,247,866 +0.04(+0.10%)
Jan 09, 2013 38.59 38.88 38.46 38.75 541,552 +0.21(+0.54%)
Jan 08, 2013 38.45 38.83 38.20 38.54 837,355 -0.05(-0.13%)
Jan 07, 2013 38.75 38.81 38.41 38.59 862,306 -0.33(-0.85%)
Jan 04, 2013 38.62 38.97 38.37 38.92 969,300 +0.45(+1.17%)
Jan 03, 2013 38.60 38.85 38.33 38.47 851,277 -0.18(-0.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback