Indicators

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.64	12.73	12.47	12.73	1,427,726	+0.17(+1.32%)
May 28, 2009	12.54	12.67	12.18	12.56	2,224,539	+0.08(+0.68%)
May 27, 2009	12.84	12.94	12.46	12.48	2,263,195	-0.38(-2.96%)
May 26, 2009	12.09	12.90	12.09	12.86	1,999,804	+0.63(+5.13%)
May 22, 2009	12.14	12.41	11.99	12.23	1,847,816	+0.12(+1.00%)
May 21, 2009	12.34	12.41	12.00	12.11	1,357,139	-0.42(-3.39%)
May 20, 2009	12.39	12.73	12.39	12.53	3,156,843	+0.20(+1.64%)
May 19, 2009	12.10	12.43	12.00	12.33	2,066,156	+0.11(+0.93%)
May 18, 2009	12.22	12.32	12.03	12.22	2,185,975	+0.08(+0.67%)
May 15, 2009	12.07	12.36	11.99	12.14	1,611,064	-0.05(-0.43%)
May 14, 2009	12.16	12.37	12.09	12.19	1,459,518	+0.01(+0.07%)
May 13, 2009	12.43	12.52	12.12	12.18	1,666,967	-0.49(-3.83%)
May 12, 2009	12.89	12.94	12.54	12.67	1,938,823	-0.17(-1.32%)
May 11, 2009	13.17	13.20	12.82	12.84	2,713,826	-0.55(-4.08%)
May 08, 2009	13.35	13.52	12.95	13.38	2,476,062	+0.14(+1.04%)
May 07, 2009	13.27	13.45	12.99	13.24	2,148,142	+0.11(+0.83%)
May 06, 2009	13.14	13.18	12.84	13.13	1,633,936	+0.14(+1.06%)
May 05, 2009	13.14	13.20	12.83	13.00	1,634,076	-0.14(-1.05%)
May 04, 2009	13.10	13.15	12.91	13.13	1,693,221	+0.18(+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.