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 (%)
Nov 30, 2009	14.85	14.95	14.62	14.82	1,569,027	-0.09(-0.60%)
Nov 27, 2009	14.75	15.02	14.68	14.91	458,788	-0.19(-1.29%)
Nov 25, 2009	15.06	15.13	15.00	15.10	412,273	+0.11(+0.70%)
Nov 24, 2009	15.03	15.07	14.91	15.00	873,410	-0.07(-0.46%)
Nov 23, 2009	14.98	15.18	14.98	15.07	729,164	+0.19(+1.31%)
Nov 20, 2009	14.79	14.90	14.73	14.87	968,070	+0.00(+0.00%)
Nov 19, 2009	14.90	14.95	14.74	14.87	1,344,069	-0.13(-0.89%)
Nov 18, 2009	15.22	15.22	14.99	15.01	2,272,450	-0.25(-1.65%)
Nov 17, 2009	15.07	15.28	14.96	15.26	2,046,946	+0.17(+1.10%)
Nov 16, 2009	14.75	15.09	14.74	15.09	1,743,602	+0.39(+2.68%)
Nov 13, 2009	14.59	14.74	14.46	14.70	863,305	+0.16(+1.09%)
Nov 12, 2009	14.69	14.74	14.46	14.54	1,527,757	-0.13(-0.86%)
Nov 11, 2009	14.62	14.80	14.60	14.66	2,598,724	+0.12(+0.81%)
Nov 10, 2009	14.52	14.71	14.49	14.55	1,409,406	-0.05(-0.33%)
Nov 09, 2009	14.62	14.65	14.43	14.60	941,138	+0.12(+0.84%)
Nov 06, 2009	14.27	14.52	14.19	14.47	1,158,584	+0.17(+1.19%)
Nov 05, 2009	14.20	14.51	14.17	14.30	2,190,874	+0.24(+1.73%)
Nov 04, 2009	14.19	14.25	14.02	14.06	2,244,088	-0.12(-0.86%)
Nov 03, 2009	14.28	14.44	14.11	14.18	2,084,701	-0.14(-0.96%)

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.