AMETEK Solidstate Controls (NY: AME )

134.12 USD -2.30 (-1.69%)
Streaming Delayed Price Updated: 11:22 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.