AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.75 13.26 12.70 12.93 0 +0.06(+0.44%)
Jan 29, 2009 12.92 13.10 12.74 12.88 1,556,078 -0.21(-1.58%)
Jan 28, 2009 12.85 13.11 12.79 13.08 3,761,461 +0.35(+2.73%)
Jan 27, 2009 12.87 12.92 12.62 12.73 2,937,767 -0.03(-0.22%)
Jan 26, 2009 12.88 13.03 12.59 12.76 3,505,341 -0.08(-0.60%)
Jan 23, 2009 12.60 13.09 12.58 12.84 2,828,908 -0.04(-0.31%)
Jan 22, 2009 12.98 13.16 12.61 12.88 2,021,495 -0.37(-2.81%)
Jan 21, 2009 12.82 13.29 12.72 13.25 2,733,900 +0.47(+3.64%)
Jan 20, 2009 13.04 13.28 12.69 12.79 3,423,890 -0.36(-2.77%)
Jan 16, 2009 13.20 13.25 12.75 13.15 3,022,643 +0.30(+2.36%)
Jan 15, 2009 11.86 12.97 11.86 12.85 4,264,492 +0.82(+6.83%)
Jan 14, 2009 11.82 12.14 11.70 12.03 5,134,868 +0.10(+0.81%)
Jan 13, 2009 11.70 11.97 11.63 11.93 2,519,366 +0.14(+1.20%)
Jan 12, 2009 12.15 12.24 11.66 11.79 1,272,223 -0.44(-3.61%)
Jan 09, 2009 12.50 12.52 11.94 12.23 1,708,088 -0.30(-2.36%)
Jan 08, 2009 12.42 12.54 12.22 12.52 1,711,981 +0.09(+0.75%)
Jan 07, 2009 12.40 12.62 12.30 12.43 2,241,191 -0.16(-1.28%)
Jan 06, 2009 12.52 12.73 12.47 12.59 2,468,243 +0.13(+1.01%)
Jan 05, 2009 12.78 12.79 12.32 12.47 2,159,426 -0.35(-2.72%)
Jan 02, 2009 12.24 12.87 12.14 12.82 0 +0.59(+4.83%)
Jan 01, 2009 12.05 12.32 12.05 12.22 0 +0.00(+0.00%)
Dec 31, 2008 12.05 12.32 12.05 12.22 1,517,193 +0.23(+1.96%)
Dec 30, 2008 11.70 11.99 11.62 11.99 1,540,680 +0.33(+2.85%)
Dec 29, 2008 11.77 11.86 11.54 11.66 1,718,908 -0.10(-0.86%)
Dec 26, 2008 11.68 11.80 11.51 11.76 1,619,815 +0.08(+0.69%)
Dec 24, 2008 11.71 11.76 11.48 11.68 868,613 +0.01(+0.10%)
Dec 23, 2008 11.53 11.80 11.50 11.67 4,239,073 +0.18(+1.59%)
Dec 22, 2008 12.04 12.04 11.06 11.48 4,235,838 -0.59(-4.92%)
Dec 19, 2008 12.20 12.31 11.91 12.08 3,439,860 -0.11(-0.86%)
Dec 18, 2008 12.46 12.58 11.94 12.18 3,301,226 -0.28(-2.21%)
Dec 17, 2008 11.97 12.66 11.88 12.46 2,432,427 +0.36(+3.01%)
Dec 16, 2008 11.49 12.18 11.33 12.10 2,716,888 +0.72(+6.29%)
Dec 15, 2008 11.79 11.83 11.23 11.38 2,915,721 -0.26(-2.26%)
Dec 12, 2008 11.49 11.92 11.11 11.64 0 -0.14(-1.20%)
Dec 11, 2008 12.30 12.57 11.56 11.78 3,751,309 -0.58(-4.71%)
Dec 10, 2008 12.35 12.79 12.24 12.37 3,605,756 -0.06(-0.49%)
Dec 09, 2008 12.70 13.01 12.31 12.43 2,394,439 -0.42(-3.25%)
Dec 08, 2008 13.19 13.22 12.71 12.84 4,083,408 +0.17(+1.31%)
Dec 05, 2008 12.12 12.69 11.80 12.68 0 +0.40(+3.30%)
Dec 04, 2008 13.04 13.36 11.97 12.27 3,749,181 -0.96(-7.22%)
Dec 03, 2008 12.92 13.29 12.45 13.23 3,990,794 +0.19(+1.46%)
Dec 02, 2008 12.82 13.32 12.69 13.04 4,144,018 +0.50(+4.00%)
Dec 01, 2008 13.41 13.77 12.44 12.54 2,599,567 -1.60(-11.31%)
Nov 28, 2008 13.74 14.13 13.68 14.13 1,263,636 +0.32(+2.31%)
Nov 26, 2008 12.83 13.97 12.71 13.81 2,851,945 +0.73(+5.60%)
Nov 25, 2008 12.86 13.37 12.65 13.08 9,831,297 +0.25(+1.96%)
Nov 24, 2008 12.32 13.06 12.26 12.83 5,629,465 +0.69(+5.70%)
Nov 21, 2008 11.69 12.33 11.32 12.14 5,466,184 +0.67(+5.86%)
Nov 20, 2008 11.80 12.07 11.34 11.47 4,086,143 -0.42(-3.51%)
Nov 19, 2008 12.84 13.03 11.84 11.88 3,140,184 -0.96(-7.47%)
Nov 18, 2008 12.45 13.05 12.32 12.84 4,186,289 +0.54(+4.37%)
Nov 17, 2008 11.93 12.71 11.84 12.31 2,965,648 +0.25(+2.05%)
Nov 14, 2008 12.50 13.04 12.03 12.06 0 -0.64(-5.03%)
Nov 13, 2008 11.90 12.85 11.59 12.70 5,871,133 +0.87(+7.32%)
Nov 12, 2008 11.97 12.08 11.63 11.83 2,539,950 -0.41(-3.34%)
Nov 11, 2008 12.33 12.60 11.95 12.24 2,072,517 -0.22(-1.75%)
Nov 10, 2008 12.80 13.01 12.30 12.46 1,277,485 -0.03(-0.23%)
Nov 07, 2008 12.35 12.62 12.15 12.49 1,547,931 +0.23(+1.88%)
Nov 06, 2008 12.92 13.26 12.23 12.26 1,840,650 -0.79(-6.08%)
Nov 05, 2008 13.64 13.78 12.99 13.05 1,360,047 -0.80(-5.76%)
Nov 04, 2008 13.69 13.87 13.46 13.85 1,970,206 +0.47(+3.51%)
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.