Indicators

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.66	12.75	12.49	12.75	1,425,339	+0.17(+1.32%)
May 28, 2009	12.56	12.69	12.20	12.58	2,220,820	+0.09(+0.68%)
May 27, 2009	12.87	12.97	12.48	12.50	2,259,411	-0.38(-2.96%)
May 26, 2009	12.11	12.93	12.11	12.88	1,996,461	+0.63(+5.13%)
May 22, 2009	12.16	12.44	12.01	12.25	1,844,727	+0.12(+1.00%)
May 21, 2009	12.36	12.43	12.02	12.13	1,354,870	-0.43(-3.39%)
May 20, 2009	12.41	12.76	12.41	12.55	3,151,565	+0.20(+1.64%)
May 19, 2009	12.12	12.46	12.02	12.35	2,062,701	+0.11(+0.93%)
May 18, 2009	12.24	12.34	12.05	12.24	2,182,320	+0.08(+0.67%)
May 15, 2009	12.10	12.38	12.01	12.16	1,608,371	-0.05(-0.43%)
May 14, 2009	12.18	12.39	12.11	12.21	1,457,078	+0.01(+0.07%)
May 13, 2009	12.45	12.54	12.14	12.20	1,664,180	-0.49(-3.83%)
May 12, 2009	12.91	12.97	12.57	12.69	1,935,582	-0.17(-1.32%)
May 11, 2009	13.19	13.23	12.84	12.86	2,709,289	-0.55(-4.08%)
May 08, 2009	13.38	13.55	12.97	13.40	2,471,923	+0.14(+1.04%)
May 07, 2009	13.29	13.47	13.01	13.27	2,144,551	+0.11(+0.83%)
May 06, 2009	13.17	13.20	12.87	13.16	1,631,204	+0.14(+1.06%)
May 05, 2009	13.17	13.22	12.85	13.02	1,631,345	-0.14(-1.05%)
May 04, 2009	13.12	13.17	12.93	13.16	1,690,391	+0.18(+1.37%)

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.