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 (%)
Jun 30, 2009 15.48 15.61 15.31 15.37 2,343,840 -0.03(-0.17%)
Jun 29, 2009 15.39 15.51 15.24 15.40 1,057,191 +0.10(+0.67%)
Jun 26, 2009 15.37 15.48 15.19 15.29 1,055,155 -0.11(-0.72%)
Jun 25, 2009 15.24 15.51 15.20 15.40 1,316,449 +0.44(+2.97%)
Jun 24, 2009 14.72 15.20 14.72 14.96 1,151,730 +0.39(+2.65%)
Jun 23, 2009 14.56 14.77 14.44 14.57 1,589,446 -0.12(-0.82%)
Jun 22, 2009 15.01 15.02 14.68 14.69 1,039,407 -0.44(-2.88%)
Jun 19, 2009 15.20 15.26 15.02 15.13 1,307,508 +0.02(+0.12%)
Jun 18, 2009 15.25 15.25 15.00 15.11 1,349,338 -0.11(-0.73%)
Jun 17, 2009 15.15 15.43 15.09 15.22 2,339,362 +0.13(+0.88%)
Jun 16, 2009 15.23 15.60 15.04 15.09 1,710,778 -0.14(-0.93%)
Jun 15, 2009 15.51 15.53 15.01 15.23 1,646,623 -0.41(-2.61%)
Jun 12, 2009 15.44 15.64 15.31 15.64 1,230,709 -0.07(-0.42%)
Jun 11, 2009 15.64 15.81 15.52 15.71 1,129,186 +0.04(+0.26%)
Jun 10, 2009 15.57 15.69 15.34 15.67 1,696,128 +0.16(+1.03%)
Jun 09, 2009 15.18 15.54 15.17 15.51 1,710,240 +0.38(+2.53%)
Jun 08, 2009 15.15 15.28 14.92 15.12 1,583,164 -0.24(-1.59%)
Jun 05, 2009 15.14 15.49 15.04 15.37 1,864,926 +0.26(+1.74%)
Jun 04, 2009 14.71 15.11 14.66 15.11 1,544,017 +0.32(+2.13%)
Jun 03, 2009 14.65 14.91 14.64 14.79 2,007,220 -0.01(-0.06%)
Jun 02, 2009 14.73 14.90 14.66 14.80 1,393,957 +0.02(+0.15%)
Jun 01, 2009 14.13 14.81 14.05 14.78 1,308,232 +0.80(+5.72%)
May 29, 2009 13.88 13.98 13.69 13.98 1,299,892 +0.18(+1.32%)
May 28, 2009 13.77 13.92 13.37 13.80 2,025,361 +0.09(+0.68%)
May 27, 2009 14.11 14.22 13.68 13.70 2,060,556 -0.42(-2.96%)
May 26, 2009 13.28 14.17 13.28 14.12 1,820,749 +0.69(+5.13%)
May 22, 2009 13.33 13.64 13.16 13.43 1,682,370 +0.13(+1.00%)
May 21, 2009 13.55 13.63 13.18 13.30 1,235,625 -0.47(-3.39%)
May 20, 2009 13.60 13.99 13.60 13.76 2,874,190 +0.22(+1.64%)
May 19, 2009 13.29 13.66 13.18 13.54 1,881,159 +0.12(+0.93%)
May 18, 2009 13.42 13.53 13.22 13.42 1,990,251 +0.09(+0.67%)
May 15, 2009 13.26 13.57 13.17 13.33 1,466,815 -0.06(-0.43%)
May 14, 2009 13.36 13.59 13.28 13.39 1,328,838 +0.01(+0.07%)
May 13, 2009 13.65 13.75 13.32 13.38 1,517,712 -0.53(-3.83%)
May 12, 2009 14.16 14.22 13.78 13.91 1,765,228 -0.19(-1.32%)
May 11, 2009 14.46 14.50 14.08 14.10 2,470,839 -0.60(-4.08%)
May 08, 2009 14.67 14.85 14.22 14.70 2,254,365 +0.15(+1.04%)
May 07, 2009 14.58 14.77 14.27 14.55 1,955,805 +0.12(+0.83%)
May 06, 2009 14.44 14.48 14.11 14.43 1,487,638 +0.15(+1.06%)
May 05, 2009 14.44 14.50 14.09 14.28 1,487,767 -0.15(-1.05%)
May 04, 2009 14.39 14.44 14.18 14.43 1,541,616 +0.20(+1.37%)
May 01, 2009 14.20 14.42 14.00 14.23 1,548,346 -0.08(-0.59%)
Apr 30, 2009 14.19 14.53 14.19 14.32 3,037,911 +0.10(+0.69%)
Apr 29, 2009 14.22 14.41 14.16 14.22 2,343,565 +0.26(+1.85%)
Apr 28, 2009 14.49 14.49 13.96 13.96 2,831,482 -0.53(-3.69%)
Apr 27, 2009 14.49 14.79 14.29 14.49 2,240,158 -0.12(-0.82%)
Apr 24, 2009 14.71 14.78 14.49 14.61 2,607,504 +0.08(+0.52%)
Apr 23, 2009 14.53 14.72 14.20 14.54 3,802,689 +0.01(+0.06%)
Apr 22, 2009 13.80 14.86 13.65 14.53 3,060,891 +0.49(+3.48%)
Apr 21, 2009 14.57 14.57 13.08 14.04 6,032,583 -0.98(-6.51%)
Apr 20, 2009 15.55 15.55 15.00 15.02 2,054,049 -0.85(-5.38%)
Apr 17, 2009 15.77 15.90 15.57 15.87 1,519,669 +0.11(+0.71%)
Apr 16, 2009 15.07 15.81 14.99 15.76 1,934,497 +0.85(+5.69%)
Apr 15, 2009 14.70 15.11 14.69 14.91 1,661,356 +0.16(+1.05%)
Apr 14, 2009 14.65 14.89 14.55 14.76 1,371,564 -0.10(-0.69%)
Apr 13, 2009 14.88 14.98 14.56 14.86 1,513,198 -0.20(-1.33%)
Apr 09, 2009 14.56 15.08 14.54 15.06 1,253,074 +0.76(+5.35%)
Apr 08, 2009 14.34 14.49 14.08 14.29 1,429,155 +0.00(+0.03%)
Apr 07, 2009 14.56 14.67 14.24 14.29 1,884,718 -0.54(-3.63%)
Apr 06, 2009 14.70 14.88 14.49 14.83 1,607,937 -0.05(-0.36%)
Apr 03, 2009 14.76 14.88 14.49 14.88 1,990,846 +0.16(+1.12%)
Apr 02, 2009 14.45 14.95 14.36 14.72 2,098,959 +0.59(+4.15%)
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.