Financial News

AMETEK Solidstate Controls (NY: AME )

129.61 USD +0.37 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.23 19.53 19.00 19.52 1,392,750 +0.36(+1.88%)
Mar 28, 2008 19.14 19.40 19.08 19.16 971,884 +0.05(+0.28%)
Mar 27, 2008 19.43 19.43 19.01 19.10 1,166,625 -0.28(-1.47%)
Mar 26, 2008 19.52 19.52 19.22 19.39 717,525 -0.18(-0.93%)
Mar 25, 2008 19.35 19.65 19.20 19.57 1,025,775 +0.26(+1.36%)
Mar 24, 2008 18.86 19.57 18.82 19.31 966,150 +0.49(+2.60%)
Mar 21, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.00(+0.00%)
Mar 20, 2008 18.59 18.82 18.40 18.82 1,213,461 +0.18(+0.98%)
Mar 19, 2008 19.25 19.33 18.64 18.64 1,471,050 -0.40(-2.10%)
Mar 18, 2008 18.72 19.10 18.50 19.04 1,337,625 +0.66(+3.60%)
Mar 17, 2008 18.43 18.53 18.07 18.37 2,203,200 -0.26(-1.41%)
Mar 14, 2008 19.19 19.28 18.47 18.64 1,401,300 -0.36(-1.90%)
Mar 13, 2008 18.59 19.11 18.44 19.00 1,056,406 +0.14(+0.75%)
Mar 12, 2008 18.92 19.23 18.83 18.85 1,182,375 +0.01(+0.05%)
Mar 11, 2008 18.65 18.88 18.32 18.84 1,396,350 +0.58(+3.16%)
Mar 10, 2008 18.53 18.62 18.22 18.27 1,406,646 -0.28(-1.49%)
Mar 07, 2008 18.67 18.84 18.46 18.54 1,036,800 -0.30(-1.60%)
Mar 06, 2008 19.00 19.22 18.84 18.84 1,212,013 -0.21(-1.12%)
Mar 05, 2008 19.02 19.43 18.96 19.06 1,129,950 +0.08(+0.42%)
Mar 04, 2008 19.25 19.28 18.72 18.98 2,069,335 -0.37(-1.91%)
Mar 03, 2008 18.93 19.35 18.81 19.35 1,503,994 +0.42(+2.21%)
Feb 29, 2008 19.44 19.44 18.88 18.93 1,175,685 -0.68(-3.45%)
Feb 28, 2008 19.75 19.75 19.48 19.60 947,700 -0.28(-1.41%)
Feb 27, 2008 19.75 20.29 19.75 19.88 1,518,763 +0.01(+0.04%)
Feb 26, 2008 19.42 19.93 19.38 19.88 1,222,368 +0.42(+2.15%)
Feb 25, 2008 19.18 19.51 19.08 19.46 1,076,152 +0.23(+1.18%)
Feb 22, 2008 19.09 19.23 18.88 19.23 1,606,275 +0.23(+1.19%)
Feb 21, 2008 19.00 19.04 18.88 19.00 1,913,332 +0.16(+0.83%)
Feb 20, 2008 18.66 18.92 18.15 18.85 1,937,368 +0.14(+0.74%)
Feb 19, 2008 19.14 19.32 18.68 18.71 1,104,075 -0.27(-1.41%)
Feb 18, 2008 19.23 19.27 18.83 18.98 0 +0.00(+0.00%)
Feb 15, 2008 19.23 19.27 18.83 18.98 823,500 -0.36(-1.88%)
Feb 14, 2008 19.57 19.59 19.24 19.34 1,255,725 -0.16(-0.84%)
Feb 13, 2008 19.32 19.52 19.25 19.51 835,650 +0.28(+1.48%)
Feb 12, 2008 19.23 19.38 19.07 19.22 1,761,327 +0.06(+0.30%)
Feb 11, 2008 18.86 19.23 18.77 19.16 1,065,295 +0.24(+1.29%)
Feb 08, 2008 18.65 19.04 18.59 18.92 1,424,839 +0.25(+1.33%)
Feb 07, 2008 18.90 18.92 18.48 18.67 2,132,140 -0.30(-1.59%)
Feb 06, 2008 19.30 19.44 18.92 18.97 1,587,235 -0.23(-1.18%)
Feb 05, 2008 19.23 19.44 19.11 19.20 1,683,816 -0.34(-1.75%)
Feb 04, 2008 20.15 20.15 19.52 19.54 1,369,833 -0.23(-1.17%)
Feb 01, 2008 19.65 19.81 19.35 19.77 3,290,679 +0.20(+1.02%)
Jan 31, 2008 19.10 19.64 19.03 19.57 2,965,585 +0.15(+0.78%)
Jan 30, 2008 19.53 19.87 19.39 19.42 1,644,975 -0.19(-0.95%)
Jan 29, 2008 19.80 20.10 19.41 19.61 2,231,875 -0.06(-0.32%)
Jan 28, 2008 19.40 19.69 19.22 19.67 2,173,893 +0.23(+1.19%)
Jan 25, 2008 19.46 19.84 19.32 19.44 2,927,700 +0.16(+0.81%)
Jan 24, 2008 18.42 19.59 18.42 19.28 3,920,377 +1.25(+6.92%)
Jan 23, 2008 16.73 18.67 16.73 18.04 4,936,279 +0.66(+3.79%)
Jan 22, 2008 16.56 17.65 16.48 17.38 2,423,088 +0.07(+0.39%)
Jan 21, 2008 17.62 17.85 17.15 17.31 0 +0.00(+0.00%)
Jan 18, 2008 17.62 17.85 17.15 17.31 2,243,025 -0.22(-1.27%)
Jan 17, 2008 18.29 18.55 17.50 17.53 1,797,300 -0.72(-3.92%)
Jan 16, 2008 18.28 18.59 18.12 18.25 1,505,331 -0.14(-0.77%)
Jan 15, 2008 18.38 18.63 18.30 18.39 1,429,786 -0.23(-1.22%)
Jan 14, 2008 18.72 18.76 18.52 18.62 1,608,178 -0.01(-0.07%)
Jan 11, 2008 18.76 19.03 18.51 18.63 1,927,350 -0.32(-1.71%)
Jan 10, 2008 18.82 19.13 18.53 18.96 2,805,121 -0.09(-0.49%)
Jan 09, 2008 19.08 19.34 18.67 19.05 2,053,135 -0.09(-0.49%)
Jan 08, 2008 20.02 20.20 19.13 19.14 1,482,525 -0.87(-4.33%)
Jan 07, 2008 20.13 20.29 19.76 20.01 2,069,550 -0.07(-0.35%)
Jan 04, 2008 20.42 20.44 19.96 20.08 1,380,595 -0.58(-2.80%)
Jan 03, 2008 20.59 20.86 20.44 20.66 1,241,331 +0.18(+0.89%)
Jan 02, 2008 20.80 20.87 20.32 20.48 1,224,382 -0.34(-1.64%)
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