AMETEK Solidstate Controls (NY: AME )

141.54 USD -2.52 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.92 14.19 13.82 13.90 1,908,001 +0.15(+1.07%)
Mar 30, 2009 13.88 13.91 13.46 13.75 1,466,793 -0.78(-5.35%)
Mar 26, 2009 14.16 14.61 14.04 14.53 2,564,389 +0.60(+4.34%)
Mar 25, 2009 14.08 14.42 13.54 13.92 2,050,831 -0.08(-0.54%)
Mar 24, 2009 14.04 14.26 13.90 14.00 1,584,883 -0.30(-2.11%)
Mar 23, 2009 14.01 14.34 13.96 14.30 1,850,703 +0.94(+7.02%)
Mar 20, 2009 13.74 13.74 13.31 13.36 2,075,689 -0.18(-1.31%)
Mar 19, 2009 13.78 13.80 13.42 13.54 1,112,625 -0.04(-0.29%)
Mar 18, 2009 13.28 13.65 12.93 13.58 1,591,107 +0.20(+1.49%)
Mar 17, 2009 13.07 13.38 12.96 13.38 1,329,048 +0.28(+2.14%)
Mar 16, 2009 13.09 13.32 12.93 13.10 1,675,021 +0.13(+1.03%)
Mar 13, 2009 13.29 13.29 12.82 12.97 0 -0.23(-1.72%)
Mar 12, 2009 12.71 13.24 12.46 13.20 1,424,925 +0.51(+3.99%)
Mar 11, 2009 12.63 12.85 12.46 12.69 1,355,404 +0.18(+1.46%)
Mar 10, 2009 12.12 12.62 12.06 12.51 2,560,675 +0.64(+5.39%)
Mar 09, 2009 12.05 12.30 11.80 11.87 2,967,390 -0.27(-2.23%)
Mar 06, 2009 12.31 12.37 11.79 12.14 0 -0.04(-0.36%)
Mar 05, 2009 11.92 12.23 11.73 12.18 4,593,336 -0.08(-0.69%)
Mar 04, 2009 11.36 12.43 11.34 12.27 4,476,016 +1.31(+11.92%)
Mar 02, 2009 11.53 11.56 10.91 10.96 2,209,447 -0.80(-6.80%)
Feb 27, 2009 11.70 12.13 11.68 11.76 0 -0.12(-1.01%)
Feb 26, 2009 12.28 12.36 11.84 11.88 915,318 -0.25(-2.05%)
Feb 25, 2009 12.29 12.38 11.94 12.13 1,383,022 -0.18(-1.48%)
Feb 24, 2009 12.15 12.37 11.93 12.31 1,620,240 +0.30(+2.48%)
Feb 23, 2009 12.68 12.84 11.98 12.01 1,791,148 -0.60(-4.76%)
Feb 20, 2009 12.88 13.66 12.40 12.61 2,356,416 -0.52(-3.96%)
Feb 19, 2009 13.59 13.67 13.08 13.13 1,819,417 -0.38(-2.80%)
Feb 18, 2009 13.62 13.66 13.25 13.51 1,758,079 -0.01(-0.10%)
Feb 17, 2009 13.75 14.26 13.46 13.52 1,936,530 -0.60(-4.22%)
Feb 13, 2009 14.20 14.33 14.04 14.12 2,663,779 +0.07(+0.51%)
Feb 12, 2009 13.78 14.08 13.60 14.05 1,794,604 -0.07(-0.47%)
Feb 11, 2009 14.15 14.28 13.96 14.12 1,235,251 +0.09(+0.63%)
Feb 10, 2009 14.32 14.64 13.90 14.03 2,314,404 -0.45(-3.10%)
Feb 09, 2009 14.51 14.75 14.35 14.48 1,869,792 -0.23(-1.57%)
Feb 06, 2009 14.36 14.83 14.28 14.71 1,837,336 +0.39(+2.73%)
Feb 05, 2009 14.00 14.47 13.82 14.32 1,668,564 +0.24(+1.67%)
Feb 04, 2009 14.39 14.70 14.04 14.08 2,151,114 -0.24(-1.65%)
Feb 03, 2009 14.38 14.52 14.02 14.32 2,583,960 -0.09(-0.65%)
Feb 02, 2009 14.03 14.55 13.82 14.41 3,285,685 +0.20(+1.44%)
Jan 30, 2009 14.00 14.56 13.95 14.20 0 +0.06(+0.44%)
Jan 29, 2009 14.19 14.39 13.99 14.14 1,416,753 -0.23(-1.58%)
Jan 28, 2009 14.11 14.40 14.04 14.37 3,424,672 +0.38(+2.73%)
Jan 27, 2009 14.13 14.19 13.86 13.99 2,674,729 -0.03(-0.22%)
Jan 26, 2009 14.15 14.32 13.83 14.02 3,191,485 -0.08(-0.60%)
Jan 23, 2009 13.84 14.38 13.82 14.10 2,575,617 -0.04(-0.31%)
Jan 22, 2009 14.25 14.45 13.85 14.15 1,840,497 -0.41(-2.81%)
Jan 21, 2009 14.08 14.60 13.97 14.56 2,489,116 +0.51(+3.64%)
Jan 20, 2009 14.32 14.59 13.94 14.04 3,117,327 -0.40(-2.77%)
Jan 16, 2009 14.50 14.56 14.00 14.44 2,752,006 +0.33(+2.36%)
Jan 15, 2009 13.02 14.24 13.02 14.11 3,882,664 +0.90(+6.83%)
Jan 14, 2009 12.99 13.33 12.85 13.21 4,675,110 +0.11(+0.81%)
Jan 13, 2009 12.85 13.15 12.77 13.10 2,293,791 +0.16(+1.20%)
Jan 12, 2009 13.34 13.44 12.81 12.95 1,158,313 -0.48(-3.61%)
Jan 09, 2009 13.73 13.76 13.11 13.43 1,555,152 -0.32(-2.36%)
Jan 08, 2009 13.64 13.77 13.42 13.76 1,558,696 +0.10(+0.75%)
Jan 07, 2009 13.62 13.86 13.51 13.65 2,040,522 -0.18(-1.29%)
Jan 06, 2009 13.76 13.98 13.69 13.83 2,247,246 +0.14(+1.01%)
Jan 05, 2009 14.04 14.05 13.53 13.69 1,966,078 -0.38(-2.72%)
Jan 02, 2009 13.44 14.14 13.33 14.08 0 +0.65(+4.83%)
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.