AMETEK Solidstate Controls (NY: AME )

132.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.76 15.89 15.45 15.52 1,511,802 -0.21(-1.33%)
Sep 29, 2009 15.62 15.82 15.54 15.72 921,397 +0.17(+1.09%)
Sep 28, 2009 15.43 15.67 15.39 15.56 1,201,047 +0.15(+0.98%)
Sep 25, 2009 15.49 15.54 15.31 15.40 1,280,031 -0.15(-0.97%)
Sep 24, 2009 15.82 15.88 15.39 15.56 1,632,385 -0.25(-1.60%)
Sep 23, 2009 15.88 16.00 15.81 15.81 915,619 -0.08(-0.50%)
Sep 22, 2009 15.83 15.93 15.68 15.89 953,590 +0.16(+0.99%)
Sep 21, 2009 15.65 15.80 15.50 15.73 1,353,192 -0.04(-0.28%)
Sep 18, 2009 16.27 16.27 15.72 15.78 1,206,865 -0.07(-0.45%)
Sep 17, 2009 15.64 15.87 15.59 15.85 1,290,286 +0.36(+2.34%)
Sep 16, 2009 15.56 15.65 15.37 15.49 870,504 -0.04(-0.27%)
Sep 15, 2009 15.47 15.75 15.44 15.53 1,056,385 +0.13(+0.84%)
Sep 14, 2009 15.33 15.46 15.16 15.40 1,760,701 -0.10(-0.66%)
Sep 11, 2009 15.31 15.62 15.31 15.50 2,286,789 +0.18(+1.16%)
Sep 10, 2009 14.92 15.36 14.73 15.32 1,852,224 +0.47(+3.17%)
Sep 09, 2009 14.36 14.91 14.36 14.85 1,915,281 +0.45(+3.15%)
Sep 08, 2009 14.20 14.41 14.18 14.40 1,693,782 +0.26(+1.85%)
Sep 04, 2009 13.85 14.16 13.85 14.14 1,021,374 +0.18(+1.31%)
Sep 03, 2009 14.03 14.08 13.92 13.96 2,218,087 +0.03(+0.22%)
Sep 02, 2009 13.83 13.98 13.77 13.92 1,036,927 +0.08(+0.61%)
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.