Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.94 13.25 12.94 13.06 3,331,086 +0.09(+0.69%)
Apr 29, 2009 12.97 13.14 12.91 12.97 2,569,732 +0.24(+1.85%)
Apr 28, 2009 13.22 13.22 12.73 12.73 3,104,736 -0.49(-3.69%)
Apr 27, 2009 13.22 13.49 13.04 13.22 2,456,345 -0.11(-0.82%)
Apr 24, 2009 13.41 13.48 13.22 13.33 2,859,142 +0.07(+0.52%)
Apr 23, 2009 13.25 13.42 12.95 13.26 4,169,668 +0.01(+0.06%)
Apr 22, 2009 12.59 13.55 12.45 13.25 3,356,283 +0.45(+3.48%)
Apr 21, 2009 13.29 13.29 11.92 12.80 6,614,759 -0.89(-6.51%)
Apr 20, 2009 14.18 14.18 13.68 13.70 2,252,276 -0.78(-5.38%)
Apr 17, 2009 14.39 14.50 14.20 14.47 1,666,326 +0.10(+0.71%)
Apr 16, 2009 13.74 14.42 13.67 14.37 2,121,187 +0.77(+5.69%)
Apr 15, 2009 13.40 13.78 13.40 13.60 1,821,687 +0.14(+1.05%)
Apr 14, 2009 13.36 13.58 13.27 13.46 1,503,927 -0.09(-0.69%)
Apr 13, 2009 13.57 13.66 13.28 13.55 1,659,231 -0.18(-1.33%)
Apr 09, 2009 13.28 13.76 13.26 13.73 1,374,002 +0.70(+5.35%)
Apr 08, 2009 13.08 13.22 12.84 13.04 1,567,076 +0.00(+0.03%)
Apr 07, 2009 13.28 13.38 12.99 13.03 2,066,604 -0.49(-3.63%)
Apr 06, 2009 13.41 13.57 13.22 13.52 1,763,112 -0.05(-0.36%)
Apr 03, 2009 13.46 13.57 13.22 13.57 2,182,974 +0.15(+1.12%)
Apr 02, 2009 13.18 13.63 13.09 13.42 2,301,520 +0.54(+4.15%)
Apr 01, 2009 12.46 12.95 12.32 12.89 2,553,551 +0.21(+1.66%)
Mar 31, 2009 12.70 12.94 12.61 12.67 2,092,134 +0.13(+1.07%)
Mar 30, 2009 12.66 12.68 12.28 12.54 1,608,346 -0.71(-5.35%)
Mar 26, 2009 12.91 13.32 12.80 13.25 2,811,867 +0.55(+4.34%)
Mar 25, 2009 12.84 13.15 12.35 12.70 2,248,748 -0.07(-0.54%)
Mar 24, 2009 12.81 13.00 12.67 12.77 1,737,834 -0.28(-2.11%)
Mar 23, 2009 12.78 13.08 12.73 13.04 2,029,306 +0.86(+7.02%)
Mar 20, 2009 12.53 12.53 12.14 12.19 2,276,005 -0.16(-1.31%)
Mar 19, 2009 12.57 12.58 12.24 12.35 1,219,999 -0.04(-0.29%)
Mar 18, 2009 12.11 12.45 11.80 12.39 1,744,658 +0.18(+1.49%)
Mar 17, 2009 11.92 12.20 11.82 12.20 1,457,308 +0.26(+2.14%)
Mar 16, 2009 11.94 12.15 11.79 11.95 1,836,670 +0.12(+1.03%)
Mar 13, 2009 12.12 12.12 11.69 11.83 0 -0.21(-1.72%)
Mar 12, 2009 11.59 12.07 11.36 12.03 1,562,437 +0.46(+3.99%)
Mar 11, 2009 11.52 11.72 11.37 11.57 1,486,208 +0.17(+1.46%)
Mar 10, 2009 11.05 11.51 11.00 11.41 2,807,794 +0.58(+5.39%)
Mar 09, 2009 10.99 11.22 10.76 10.82 3,253,759 -0.25(-2.23%)
Mar 06, 2009 11.22 11.28 10.75 11.07 0 -0.04(-0.36%)
Mar 05, 2009 10.88 11.15 10.70 11.11 5,036,618 -0.08(-0.69%)
Mar 04, 2009 10.36 11.34 10.34 11.19 4,907,976 +1.19(+11.92%)
Mar 02, 2009 10.51 10.55 9.947 9.995 2,422,671 -0.73(-6.80%)
Feb 27, 2009 10.67 11.06 10.66 10.72 0 -0.11(-1.01%)
Feb 26, 2009 11.20 11.28 10.79 10.83 1,003,651 -0.23(-2.05%)
Feb 25, 2009 11.21 11.29 10.89 11.06 1,516,492 -0.17(-1.48%)
Feb 24, 2009 11.08 11.28 10.88 11.23 1,776,602 +0.27(+2.48%)
Feb 23, 2009 11.56 11.71 10.93 10.96 1,964,003 -0.55(-4.76%)
Feb 20, 2009 11.74 12.46 11.30 11.50 2,583,822 -0.47(-3.96%)
Feb 19, 2009 12.39 12.46 11.93 11.98 1,995,001 -0.34(-2.80%)
Feb 18, 2009 12.42 12.46 12.09 12.32 1,927,744 -0.01(-0.10%)
Feb 17, 2009 12.54 13.01 12.28 12.33 2,123,415 -0.54(-4.22%)
Feb 13, 2009 12.95 13.07 12.80 12.88 2,920,848 +0.06(+0.51%)
Feb 12, 2009 12.57 12.84 12.41 12.81 1,967,793 -0.06(-0.47%)
Feb 11, 2009 12.90 13.02 12.73 12.87 1,354,460 +0.08(+0.63%)
Feb 10, 2009 13.06 13.35 12.68 12.79 2,537,756 -0.41(-3.10%)
Feb 09, 2009 13.23 13.45 13.08 13.20 2,050,237 -0.21(-1.57%)
Feb 06, 2009 13.10 13.52 13.02 13.41 2,014,649 +0.36(+2.73%)
Feb 05, 2009 12.77 13.20 12.61 13.06 1,829,589 +0.21(+1.67%)
Feb 04, 2009 13.12 13.40 12.80 12.84 2,358,708 -0.21(-1.65%)
Feb 03, 2009 13.11 13.24 12.79 13.06 2,833,326 -0.09(-0.65%)
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.