Indicators

AMETEK Solidstate Controls (NY: AME )

169.14 -0.44 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.