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 28, 2014	48.08	48.23	47.65	47.79	776,194	-0.69(-1.43%)
Nov 26, 2014	48.74	48.48	48.48	48.48	1,378,653	-0.23(-0.46%)
Nov 25, 2014	48.71	48.96	48.52	48.71	1,079,214	+0.24(+0.50%)
Nov 24, 2014	48.46	48.71	48.25	48.46	1,013,959	+0.05(+0.10%)
Nov 21, 2014	48.46	48.64	48.11	48.41	832,864	+0.67(+1.39%)
Nov 20, 2014	47.60	48.03	47.48	47.75	741,218	-0.08(-0.16%)
Nov 19, 2014	47.53	47.93	47.17	47.82	1,004,765	+0.27(+0.57%)
Nov 18, 2014	47.82	48.40	47.44	47.55	2,826,930	-0.33(-0.69%)
Nov 17, 2014	48.11	48.35	47.44	47.88	1,889,542	-0.60(-1.24%)
Nov 14, 2014	46.91	48.63	46.88	48.48	2,485,917	+1.29(+2.74%)
Nov 13, 2014	45.48	47.98	44.00	47.19	10,526,054	-1.78(-3.64%)
Nov 12, 2014	48.71	49.08	48.61	48.97	1,951,448	-0.08(-0.17%)
Nov 11, 2014	49.09	49.11	48.73	49.05	1,050,629	+0.08(+0.17%)
Nov 10, 2014	48.76	49.10	48.59	48.97	1,281,170	+0.20(+0.40%)
Nov 07, 2014	48.72	48.85	48.46	48.77	1,560,540	-0.15(-0.31%)
Nov 06, 2014	48.42	48.93	48.05	48.92	1,417,189	+0.73(+1.52%)
Nov 05, 2014	48.49	48.56	48.05	48.19	1,180,243	+0.07(+0.14%)
Nov 04, 2014	48.76	48.76	48.07	48.12	894,280	-0.63(-1.29%)

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.