AMETEK Solidstate Controls (NY: AME )

120.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 123.13 123.85 119.68 120.30 859,505 -2.71(-2.20%)
Feb 24, 2021 120.52 123.70 119.92 123.01 816,012 +3.07(+2.56%)
Feb 23, 2021 119.61 120.55 118.07 119.94 1,300,691 -0.20(-0.17%)
Feb 22, 2021 120.25 120.88 119.00 120.14 762,748 -0.72(-0.60%)
Feb 19, 2021 119.78 122.30 119.39 120.86 863,600 +1.91(+1.61%)
Feb 18, 2021 119.73 119.93 117.96 118.95 810,260 -1.26(-1.05%)
Feb 17, 2021 120.63 121.26 119.63 120.21 848,559 -1.02(-0.84%)
Feb 16, 2021 122.48 122.60 120.61 121.23 632,097 -0.52(-0.43%)
Feb 12, 2021 121.07 122.02 120.39 121.75 630,800 +0.10(+0.08%)
Feb 11, 2021 121.53 122.00 120.00 121.65 739,045 +1.17(+0.97%)
Feb 10, 2021 121.35 121.35 119.68 120.48 983,056 -0.43(-0.36%)
Feb 09, 2021 120.00 122.11 119.48 120.91 1,397,075 +1.02(+0.85%)
Feb 08, 2021 117.84 120.12 117.68 119.89 1,291,210 +2.89(+2.47%)
Feb 05, 2021 117.41 118.80 116.85 117.00 2,011,000 -0.15(-0.13%)
Feb 04, 2021 117.52 119.57 115.67 117.15 2,128,854 +0.62(+0.53%)
Feb 03, 2021 116.15 116.78 115.42 116.53 956,114 +0.04(+0.03%)
Feb 02, 2021 116.44 117.16 115.63 116.49 836,517 +1.61(+1.40%)
Feb 01, 2021 114.00 115.11 112.69 114.88 1,176,993 +1.62(+1.43%)
Jan 29, 2021 113.77 115.39 112.53 113.26 1,505,500 -1.52(-1.32%)
Jan 28, 2021 112.49 116.00 111.75 114.78 1,323,760 +3.72(+3.35%)
Jan 27, 2021 111.70 112.01 106.96 111.06 2,026,043 -2.24(-1.98%)
Jan 26, 2021 117.16 117.42 113.24 113.30 930,296 -3.05(-2.62%)
Jan 25, 2021 116.60 117.00 114.43 116.35 1,041,780 -1.00(-0.85%)
Jan 22, 2021 119.00 119.65 116.91 117.35 974,800 -2.13(-1.78%)
Jan 21, 2021 120.27 121.52 119.28 119.48 758,141 -0.63(-0.52%)
Jan 20, 2021 119.37 120.67 118.65 120.11 731,596 +1.16(+0.98%)
Jan 19, 2021 120.19 121.07 118.46 118.95 814,890 -0.05(-0.04%)
Jan 15, 2021 119.72 119.72 116.90 119.00 1,241,900 -1.72(-1.42%)
Jan 14, 2021 121.61 121.84 120.02 120.72 679,715 -0.72(-0.59%)
Jan 13, 2021 123.89 123.97 121.34 121.44 660,822 -2.68(-2.16%)
Jan 12, 2021 124.07 124.83 123.29 124.12 640,141 -0.03(-0.02%)
Jan 11, 2021 122.01 124.93 121.92 124.15 639,974 +0.61(+0.49%)
Jan 08, 2021 125.03 125.32 122.04 123.54 675,200 -0.86(-0.69%)
Jan 07, 2021 124.96 125.81 123.43 124.40 734,929 +0.15(+0.12%)
Jan 06, 2021 120.46 125.26 120.46 124.25 848,402 +5.05(+4.24%)
Jan 05, 2021 117.92 119.91 117.92 119.20 837,372 +0.82(+0.69%)
Jan 04, 2021 121.10 122.33 117.71 118.38 1,154,460 -2.56(-2.12%)
Dec 31, 2020 120.94 120.94 120.94 437,029 +1.11(+0.93%)
Dec 30, 2020 119.08 120.35 119.06 119.83 437,029 +1.17(+0.99%)
Dec 29, 2020 120.34 120.34 117.66 118.66 392,220 -1.10(-0.92%)
Dec 28, 2020 120.14 120.90 119.62 119.76 371,204 +0.72(+0.60%)
Dec 24, 2020 118.64 119.32 118.00 119.04 188,400 +0.42(+0.35%)
Dec 23, 2020 118.25 119.44 117.53 118.62 453,994 +0.96(+0.82%)
Dec 22, 2020 118.32 118.57 117.24 117.66 560,205 -0.45(-0.38%)
Dec 21, 2020 115.93 118.59 114.63 118.11 756,404 +0.01(+0.01%)
Dec 18, 2020 117.61 118.53 116.97 118.10 1,914,200 +0.47(+0.40%)
Dec 17, 2020 117.27 117.78 116.84 117.63 789,178 +0.85(+0.73%)
Dec 16, 2020 117.90 118.13 116.27 116.78 660,284 -1.01(-0.86%)
Dec 15, 2020 117.53 118.59 116.22 117.79 754,761 +1.49(+1.28%)
Dec 14, 2020 119.48 119.69 116.24 116.30 763,459 -2.08(-1.76%)
Dec 11, 2020 117.01 118.54 116.80 118.38 1,045,400 +0.03(+0.03%)
Dec 10, 2020 118.11 119.07 117.24 118.35 880,600 -0.41(-0.35%)
Dec 09, 2020 118.84 119.30 118.19 118.76 849,933 +0.19(+0.16%)
Dec 08, 2020 116.91 119.23 116.91 118.57 1,130,593 +0.96(+0.82%)
Dec 07, 2020 117.23 117.87 116.71 117.61 725,318 +0.77(+0.66%)
Dec 04, 2020 114.48 117.41 114.48 116.84 858,600 +2.41(+2.11%)
Dec 03, 2020 114.82 116.02 114.24 114.43 927,098 -0.59(-0.51%)
Dec 02, 2020 116.61 117.21 114.51 115.02 1,380,105 -2.22(-1.89%)
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.