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 (%)
Mar 31, 2009	12.70	12.94	12.60	12.67	2,092,264	+0.13(+1.07%)
Mar 30, 2009	12.66	12.68	12.28	12.54	1,608,446	-0.71(-5.35%)
Mar 26, 2009	12.91	13.32	12.80	13.25	2,812,042	+0.55(+4.34%)
Mar 25, 2009	12.84	13.15	12.35	12.70	2,248,888	-0.07(-0.54%)
Mar 24, 2009	12.81	13.00	12.67	12.77	1,737,941	-0.28(-2.11%)
Mar 23, 2009	12.78	13.08	12.73	13.04	2,029,432	+0.86(+7.02%)
Mar 20, 2009	12.53	12.53	12.14	12.19	2,276,146	-0.16(-1.31%)
Mar 19, 2009	12.57	12.58	12.24	12.35	1,220,075	-0.04(-0.29%)
Mar 18, 2009	12.11	12.45	11.79	12.39	1,744,766	+0.18(+1.49%)
Mar 17, 2009	11.92	12.20	11.81	12.20	1,457,398	+0.26(+2.14%)
Mar 16, 2009	11.94	12.15	11.79	11.95	1,836,784	+0.12(+1.03%)
Mar 13, 2009	12.12	12.12	11.69	11.83	0	-0.21(-1.72%)
Mar 12, 2009	11.59	12.07	11.36	12.03	1,562,534	+0.46(+3.99%)
Mar 11, 2009	11.51	11.72	11.36	11.57	1,486,300	+0.17(+1.46%)
Mar 10, 2009	11.05	11.51	11.00	11.41	2,807,968	+0.58(+5.39%)
Mar 09, 2009	10.99	11.21	10.76	10.82	3,253,960	-0.25(-2.23%)
Mar 06, 2009	11.22	11.28	10.75	11.07	0	-0.04(-0.37%)
Mar 05, 2009	10.87	11.15	10.70	11.11	5,036,930	-0.08(-0.69%)
Mar 04, 2009	10.36	11.34	10.34	11.19	4,908,281	+1.19(+11.92%)

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.