Indicators

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.97	33.10	32.83	32.86	2,366,048	-0.31(-0.92%)
Sep 27, 2012	32.84	33.17	32.62	33.17	938,198	+0.46(+1.42%)
Sep 26, 2012	32.84	32.92	32.52	32.71	1,224,056	-0.06(-0.17%)
Sep 25, 2012	33.07	33.41	32.72	32.76	1,840,305	-0.12(-0.37%)
Sep 24, 2012	33.32	33.37	32.84	32.88	1,292,618	-0.71(-2.12%)
Sep 21, 2012	33.78	33.89	33.48	33.60	1,778,839	+0.02(+0.06%)
Sep 20, 2012	33.23	33.59	33.13	33.58	732,444	+0.16(+0.47%)
Sep 19, 2012	33.20	33.50	33.14	33.42	734,099	+0.16(+0.47%)
Sep 18, 2012	33.13	33.35	33.05	33.26	1,401,596	+0.03(+0.08%)
Sep 17, 2012	33.50	33.50	33.13	33.23	948,970	-0.27(-0.80%)
Sep 14, 2012	33.14	33.55	33.06	33.50	1,509,468	+0.57(+1.72%)
Sep 13, 2012	32.87	33.12	32.44	32.94	547,440	+0.07(+0.23%)
Sep 12, 2012	32.74	32.95	32.58	32.86	864,935	+0.27(+0.82%)
Sep 11, 2012	32.81	33.02	32.52	32.59	988,230	-0.24(-0.73%)
Sep 10, 2012	32.74	33.00	32.63	32.84	729,139	+0.00(+0.00%)
Sep 07, 2012	32.75	33.05	32.58	32.84	1,522,123	+0.23(+0.71%)
Sep 06, 2012	31.89	32.60	31.82	32.60	1,457,615	+1.04(+3.28%)
Sep 05, 2012	31.98	32.00	31.44	31.57	1,416,770	-0.36(-1.13%)

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.