AMETEK Solidstate Controls (NY: AME )

139.14 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.69 15.83 15.43 15.51 1,957,470 -0.29(-1.83%)
Oct 29, 2009 15.82 15.88 15.71 15.80 1,514,647 +0.08(+0.54%)
Oct 28, 2009 15.95 16.05 15.64 15.71 1,955,052 -0.08(-0.53%)
Oct 27, 2009 16.49 16.75 15.62 15.80 2,502,006 -0.07(-0.45%)
Oct 26, 2009 16.27 16.54 15.82 15.87 1,572,489 -0.48(-2.91%)
Oct 23, 2009 16.24 16.36 16.16 16.34 1,592,551 +0.05(+0.33%)
Oct 22, 2009 16.12 16.36 15.94 16.29 884,578 +0.21(+1.30%)
Oct 21, 2009 16.08 16.37 16.06 16.08 1,072,239 -0.07(-0.44%)
Oct 20, 2009 15.91 16.16 15.89 16.15 1,288,725 +0.13(+0.80%)
Oct 19, 2009 15.84 16.08 15.79 16.02 594,648 +0.22(+1.38%)
Oct 16, 2009 15.88 15.89 15.69 15.80 858,147 -0.15(-0.92%)
Oct 15, 2009 15.66 15.96 15.66 15.95 899,169 +0.12(+0.76%)
Oct 14, 2009 15.64 15.86 15.47 15.83 1,162,512 +0.39(+2.53%)
Oct 13, 2009 15.56 15.56 15.34 15.44 808,404 -0.14(-0.91%)
Oct 12, 2009 15.54 15.60 15.40 15.58 692,461 +0.16(+1.04%)
Oct 09, 2009 15.36 15.45 15.32 15.42 840,102 -0.02(-0.14%)
Oct 08, 2009 15.32 15.56 15.26 15.44 1,863,900 +0.23(+1.52%)
Oct 07, 2009 15.24 15.35 15.12 15.21 903,942 -0.05(-0.32%)
Oct 06, 2009 15.20 15.42 15.12 15.26 721,329 +0.21(+1.39%)
Oct 05, 2009 14.84 15.14 14.78 15.05 1,086,574 +0.24(+1.62%)
Oct 02, 2009 15.18 15.26 14.80 14.81 1,332,279 -0.44(-2.91%)
Oct 01, 2009 15.50 15.50 15.06 15.26 1,127,503 -0.26(-1.66%)
Sep 30, 2009 15.76 15.89 15.45 15.52 1,511,802 -0.21(-1.33%)
Sep 29, 2009 15.62 15.82 15.54 15.72 921,397 +0.17(+1.09%)
Sep 28, 2009 15.43 15.67 15.39 15.56 1,201,047 +0.15(+0.98%)
Sep 25, 2009 15.49 15.54 15.31 15.40 1,280,031 -0.15(-0.97%)
Sep 24, 2009 15.82 15.88 15.39 15.56 1,632,385 -0.25(-1.60%)
Sep 23, 2009 15.88 16.00 15.81 15.81 915,619 -0.08(-0.50%)
Sep 22, 2009 15.83 15.93 15.68 15.89 953,590 +0.16(+0.99%)
Sep 21, 2009 15.65 15.80 15.50 15.73 1,353,192 -0.04(-0.28%)
Sep 18, 2009 16.27 16.27 15.72 15.78 1,206,865 -0.07(-0.45%)
Sep 17, 2009 15.64 15.87 15.59 15.85 1,290,286 +0.36(+2.34%)
Sep 16, 2009 15.56 15.65 15.37 15.49 870,504 -0.04(-0.27%)
Sep 15, 2009 15.47 15.75 15.44 15.53 1,056,385 +0.13(+0.84%)
Sep 14, 2009 15.33 15.46 15.16 15.40 1,760,701 -0.10(-0.66%)
Sep 11, 2009 15.31 15.62 15.31 15.50 2,286,789 +0.18(+1.16%)
Sep 10, 2009 14.92 15.36 14.73 15.32 1,852,224 +0.47(+3.17%)
Sep 09, 2009 14.36 14.91 14.36 14.85 1,915,281 +0.45(+3.15%)
Sep 08, 2009 14.20 14.41 14.18 14.40 1,693,782 +0.26(+1.85%)
Sep 04, 2009 13.85 14.16 13.85 14.14 1,021,374 +0.18(+1.31%)
Sep 03, 2009 14.03 14.08 13.92 13.96 2,218,087 +0.03(+0.22%)
Sep 02, 2009 13.83 13.98 13.77 13.92 1,036,927 +0.08(+0.61%)
Sep 01, 2009 13.92 14.06 13.76 13.84 1,677,894 -0.15(-1.08%)
Aug 31, 2009 13.91 14.05 13.75 13.99 2,011,911 +0.02(+0.16%)
Aug 28, 2009 14.09 14.18 13.73 13.97 966,109 +0.01(+0.06%)
Aug 27, 2009 14.08 14.08 13.77 13.96 2,180,083 -0.10(-0.70%)
Aug 26, 2009 14.09 14.17 13.96 14.06 873,085 -0.12(-0.85%)
Aug 25, 2009 14.18 14.28 14.08 14.18 1,830,408 +0.02(+0.16%)
Aug 24, 2009 14.16 14.26 14.08 14.16 967,459 -0.01(-0.06%)
Aug 21, 2009 13.90 14.22 13.89 14.16 751,675 +0.25(+1.79%)
Aug 20, 2009 13.75 13.94 13.72 13.92 852,930 +0.12(+0.87%)
Aug 19, 2009 13.60 13.87 13.60 13.80 989,599 +0.05(+0.36%)
Aug 18, 2009 13.55 13.77 13.55 13.75 1,341,184 +0.14(+1.05%)
Aug 17, 2009 13.64 13.66 13.44 13.60 1,377,292 -0.25(-1.83%)
Aug 14, 2009 13.88 13.99 13.76 13.86 2,033,731 -0.11(-0.80%)
Aug 13, 2009 13.60 13.97 13.60 13.97 2,589,192 +0.41(+3.02%)
Aug 12, 2009 13.71 13.81 13.50 13.56 3,612,010 -0.06(-0.42%)
Aug 11, 2009 13.73 13.86 13.59 13.62 1,228,077 -0.22(-1.57%)
Aug 10, 2009 13.81 13.96 13.75 13.84 1,017,001 -0.12(-0.86%)
Aug 07, 2009 14.02 14.10 13.86 13.96 1,444,011 +0.08(+0.54%)
Aug 06, 2009 14.04 14.04 13.81 13.88 1,141,087 -0.07(-0.48%)
Aug 05, 2009 14.24 14.28 13.79 13.95 1,603,372 -0.36(-2.49%)
Aug 04, 2009 14.26 14.44 14.16 14.30 1,668,534 -0.04(-0.26%)
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.