AMETEK Solidstate Controls (NY: AME )

130.51 USD +0.37 (+0.28%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.19 17.00 17.00 17.00 1,363,725 -0.22(-1.29%)
Dec 30, 2009 17.20 17.40 17.17 17.22 389,233 -0.07(-0.39%)
Dec 29, 2009 17.42 17.42 17.27 17.28 814,675 -0.07(-0.38%)
Dec 28, 2009 17.55 17.58 17.31 17.35 769,842 -0.14(-0.79%)
Dec 24, 2009 17.48 17.49 17.37 17.49 387,616 +0.09(+0.51%)
Dec 23, 2009 17.41 17.62 17.28 17.40 1,144,021 -0.04(-0.23%)
Dec 22, 2009 17.31 17.56 17.31 17.44 629,083 +0.12(+0.69%)
Dec 21, 2009 17.43 17.68 17.22 17.32 1,446,603 -0.04(-0.20%)
Dec 18, 2009 17.03 17.36 16.99 17.36 3,217,123 +0.33(+1.93%)
Dec 17, 2009 16.84 17.04 16.76 17.03 1,073,215 +0.06(+0.37%)
Dec 16, 2009 16.98 17.10 16.90 16.96 548,154 +0.00(+0.00%)
Dec 15, 2009 16.90 17.04 16.83 16.96 567,085 -0.04(-0.26%)
Dec 14, 2009 16.98 17.08 16.98 17.01 593,001 +0.20(+1.19%)
Dec 11, 2009 16.86 16.87 16.73 16.81 689,602 +0.07(+0.40%)
Dec 10, 2009 16.84 16.96 16.66 16.74 683,554 +0.02(+0.11%)
Dec 09, 2009 16.63 16.79 16.62 16.72 815,010 +0.04(+0.27%)
Dec 08, 2009 16.56 16.74 16.47 16.68 1,152,312 -0.02(-0.11%)
Dec 07, 2009 16.54 16.72 16.50 16.70 683,770 +0.07(+0.43%)
Dec 04, 2009 16.56 16.78 16.39 16.63 833,157 +0.28(+1.74%)
Dec 03, 2009 16.48 16.61 16.34 16.34 402,454 -0.14(-0.84%)
Dec 02, 2009 16.40 16.54 16.32 16.48 910,795 +0.01(+0.08%)
Dec 01, 2009 16.39 16.61 16.39 16.47 794,754 +0.22(+1.34%)
Nov 30, 2009 16.28 16.40 16.04 16.25 1,430,934 -0.10(-0.60%)
Nov 27, 2009 16.18 16.47 16.09 16.35 418,410 -0.21(-1.29%)
Nov 25, 2009 16.52 16.60 16.44 16.56 375,988 +0.12(+0.70%)
Nov 24, 2009 16.48 16.53 16.35 16.44 796,540 -0.08(-0.46%)
Nov 23, 2009 16.43 16.64 16.43 16.52 664,989 +0.21(+1.31%)
Nov 20, 2009 16.21 16.34 16.16 16.31 882,868 +0.00(+0.00%)
Nov 19, 2009 16.34 16.40 16.16 16.31 1,225,774 -0.15(-0.89%)
Nov 18, 2009 16.68 16.69 16.44 16.45 2,072,448 -0.28(-1.65%)
Nov 17, 2009 16.53 16.76 16.41 16.73 1,866,790 +0.18(+1.10%)
Nov 16, 2009 16.17 16.55 16.16 16.55 1,590,144 +0.43(+2.68%)
Nov 13, 2009 16.00 16.16 15.86 16.12 787,324 +0.17(+1.09%)
Nov 12, 2009 16.11 16.16 15.86 15.94 1,393,296 -0.14(-0.86%)
Nov 11, 2009 16.03 16.23 16.00 16.08 2,370,006 +0.13(+0.81%)
Nov 10, 2009 15.92 16.13 15.89 15.95 1,285,362 -0.05(-0.33%)
Nov 09, 2009 16.03 16.07 15.82 16.00 858,307 +0.13(+0.84%)
Nov 06, 2009 15.64 15.92 15.56 15.87 1,056,615 +0.19(+1.19%)
Nov 05, 2009 15.57 15.91 15.54 15.68 1,998,051 +0.27(+1.73%)
Nov 04, 2009 15.56 15.62 15.37 15.42 2,046,582 -0.13(-0.86%)
Nov 03, 2009 15.66 15.83 15.47 15.55 1,901,223 -0.15(-0.96%)
Nov 02, 2009 15.58 15.96 15.42 15.70 1,663,845 +0.20(+1.26%)
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%)
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.