AMETEK Solidstate Controls (NY: AME )

130.14 USD -2.24 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 13.24 13.53 13.24 13.43 0 +0.00(+0.00%)
Dec 31, 2008 13.24 13.53 13.24 13.43 1,381,348 +0.26(+1.96%)
Dec 30, 2008 12.85 13.17 12.76 13.17 1,402,732 +0.36(+2.85%)
Dec 29, 2008 12.93 13.03 12.67 12.80 1,565,002 -0.11(-0.86%)
Dec 26, 2008 12.83 12.96 12.64 12.92 1,474,782 +0.09(+0.69%)
Dec 24, 2008 12.87 12.91 12.60 12.83 790,840 +0.01(+0.10%)
Dec 23, 2008 12.67 12.96 12.63 12.81 3,859,521 +0.20(+1.59%)
Dec 22, 2008 13.22 13.22 12.14 12.61 3,856,576 -0.65(-4.92%)
Dec 19, 2008 13.40 13.52 13.08 13.27 3,131,866 -0.12(-0.86%)
Dec 18, 2008 13.68 13.82 13.12 13.38 3,005,646 -0.30(-2.21%)
Dec 17, 2008 13.14 13.90 13.04 13.68 2,214,636 +0.40(+3.01%)
Dec 16, 2008 12.62 13.37 12.44 13.28 2,473,627 +0.79(+6.29%)
Dec 15, 2008 12.95 13.00 12.33 12.50 2,654,658 -0.29(-2.26%)
Dec 12, 2008 12.62 13.09 12.20 12.79 0 -0.16(-1.20%)
Dec 11, 2008 13.51 13.80 12.69 12.94 3,415,429 -0.64(-4.71%)
Dec 10, 2008 13.56 14.04 13.44 13.58 3,282,909 -0.07(-0.49%)
Dec 09, 2008 13.95 14.28 13.52 13.65 2,180,049 -0.46(-3.25%)
Dec 08, 2008 14.48 14.52 13.96 14.11 3,717,793 +0.18(+1.31%)
Dec 05, 2008 13.32 13.94 12.96 13.92 0 +0.44(+3.30%)
Dec 04, 2008 14.32 14.68 13.15 13.48 3,413,493 -1.05(-7.22%)
Dec 03, 2008 14.19 14.60 13.67 14.53 3,633,472 +0.21(+1.46%)
Dec 02, 2008 14.08 14.63 13.93 14.32 3,772,977 +0.55(+4.00%)
Dec 01, 2008 14.72 15.12 13.67 13.77 2,366,811 -1.76(-11.31%)
Nov 28, 2008 15.09 15.52 15.02 15.52 1,150,494 +0.35(+2.31%)
Nov 26, 2008 14.09 15.35 13.96 15.17 2,596,591 +0.80(+5.60%)
Nov 25, 2008 14.12 14.69 13.89 14.37 8,951,037 +0.28(+1.96%)
Nov 24, 2008 13.53 14.34 13.47 14.09 5,125,423 +0.76(+5.70%)
Nov 21, 2008 12.84 13.54 12.44 13.33 4,976,761 +0.74(+5.86%)
Nov 20, 2008 12.96 13.26 12.46 12.60 3,720,285 -0.46(-3.51%)
Nov 19, 2008 14.11 14.31 13.01 13.05 2,859,022 -1.05(-7.47%)
Nov 18, 2008 13.68 14.33 13.53 14.11 3,811,464 +0.59(+4.37%)
Nov 17, 2008 13.10 13.96 13.00 13.52 2,700,114 +0.27(+2.05%)
Nov 14, 2008 13.72 14.32 13.22 13.24 0 -0.70(-5.04%)
Nov 13, 2008 13.07 14.11 12.73 13.95 5,345,452 +0.95(+7.32%)
Nov 12, 2008 13.15 13.27 12.77 13.00 2,312,532 -0.45(-3.34%)
Nov 11, 2008 13.54 13.84 13.12 13.44 1,886,950 -0.24(-1.75%)
Nov 10, 2008 14.06 14.28 13.51 13.68 1,163,103 -0.03(-0.23%)
Nov 07, 2008 13.56 13.86 13.34 13.72 1,409,334 +0.25(+1.88%)
Nov 06, 2008 14.19 14.57 13.43 13.46 1,675,845 -0.87(-6.08%)
Nov 05, 2008 14.98 15.13 14.27 14.33 1,238,274 -0.88(-5.76%)
Nov 04, 2008 15.04 15.24 14.78 15.21 1,793,800 +0.52(+3.51%)
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.