AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	72.76	72.95	72.10	72.90	989,452	+0.31(+0.43%)
Jan 30, 2019	72.34	72.91	71.25	72.59	758,075	+0.82(+1.14%)
Jan 29, 2019	70.79	71.79	70.72	71.77	1,481,460	+1.62(+2.31%)
Jan 28, 2019	70.17	70.70	69.51	70.15	2,027,588	-1.17(-1.64%)
Jan 25, 2019	72.17	72.62	70.99	71.32	1,211,800	+0.12(+0.17%)
Jan 24, 2019	70.71	71.24	70.45	71.20	1,004,540	+0.49(+0.69%)
Jan 23, 2019	70.96	71.41	69.97	70.71	1,057,848	-0.08(-0.11%)
Jan 22, 2019	71.73	71.73	69.87	70.79	1,637,591	-1.57(-2.17%)
Jan 18, 2019	71.78	72.66	71.59	72.36	947,600	+1.13(+1.59%)
Jan 17, 2019	70.14	71.47	69.94	71.23	974,430	+0.95(+1.35%)
Jan 16, 2019	69.74	70.40	69.58	70.28	1,205,061	+0.40(+0.57%)
Jan 15, 2019	70.13	70.43	69.53	69.88	887,412	-0.33(-0.47%)
Jan 14, 2019	70.13	70.46	69.77	70.21	716,981	-0.34(-0.48%)
Jan 11, 2019	70.02	70.66	69.99	70.55	875,600	-0.05(-0.07%)
Jan 10, 2019	68.92	70.62	68.85	70.60	928,567	+1.20(+1.73%)
Jan 09, 2019	69.61	69.89	69.13	69.40	1,464,240	+0.46(+0.67%)
Jan 08, 2019	69.04	69.04	67.53	68.94	1,346,803	+1.00(+1.47%)
Jan 07, 2019	68.10	68.70	67.56	67.94	1,460,434	-0.11(-0.16%)
Jan 04, 2019	66.66	68.10	66.29	68.05	1,443,900	+2.48(+3.78%)
Jan 03, 2019	66.81	67.25	65.42	65.57	1,509,269	-1.92(-2.84%)
Jan 02, 2019	66.74	67.56	66.18	67.49	1,045,311	-0.21(-0.31%)
Dec 31, 2018	67.06	67.73	66.90	67.70	819,500	+0.97(+1.45%)
Dec 28, 2018	67.70	67.84	66.56	66.73	820,400	-0.58(-0.86%)
Dec 27, 2018	65.07	67.32	64.70	67.31	1,259,278	+1.06(+1.60%)
Dec 26, 2018	63.79	66.35	63.14	66.25	1,297,891	+2.90(+4.58%)
Dec 24, 2018	64.76	65.00	63.32	63.35	695,300	-1.86(-2.85%)
Dec 21, 2018	66.39	67.54	65.20	65.21	2,620,400	-0.90(-1.36%)
Dec 20, 2018	67.61	67.84	65.25	66.11	2,270,316	-1.79(-2.64%)
Dec 19, 2018	69.05	70.25	67.17	67.90	1,992,422	-0.97(-1.41%)
Dec 18, 2018	69.82	70.48	68.61	68.87	1,608,918	-0.30(-0.43%)
Dec 17, 2018	70.35	70.78	68.77	69.17	1,514,624	-1.22(-1.73%)
Dec 14, 2018	70.85	71.85	70.08	70.39	1,207,600	-1.38(-1.92%)
Dec 13, 2018	72.60	73.17	71.45	71.77	1,666,781	-0.84(-1.16%)
Dec 12, 2018	71.85	73.87	71.72	72.61	1,950,168	+1.88(+2.66%)
Dec 11, 2018	72.02	72.49	70.15	70.73	1,719,727	+0.03(+0.04%)
Dec 10, 2018	70.82	71.06	69.24	70.70	1,517,424	-0.15(-0.21%)
Dec 07, 2018	71.39	72.77	70.68	70.85	1,619,200	-0.64(-0.90%)
Dec 06, 2018	70.69	71.66	68.74	71.49	2,967,792	-0.59(-0.82%)
Dec 04, 2018	75.88	76.00	72.00	72.08	2,118,500	-4.01(-5.27%)
Dec 03, 2018	74.66	76.32	74.66	76.09	1,928,318	+2.66(+3.62%)
Nov 30, 2018	73.07	73.85	72.80	73.43	1,486,500	+0.21(+0.29%)
Nov 29, 2018	73.44	73.73	72.83	73.22	1,080,206	-0.71(-0.96%)
Nov 28, 2018	71.75	73.94	71.45	73.93	1,219,669	+2.55(+3.57%)
Nov 27, 2018	71.83	72.24	70.49	71.38	2,139,799	-0.78(-1.08%)
Nov 26, 2018	72.32	72.68	71.71	72.16	1,787,986	+0.50(+0.70%)
Nov 23, 2018	71.44	72.26	71.36	71.66	324,600	-0.59(-0.82%)
Nov 21, 2018		72.25	72.25	72.25	0	+1.01(+1.42%)
Nov 20, 2018	71.98	72.35	70.80	71.24	1,840,287	-1.36(-1.87%)
Nov 19, 2018	74.24	74.40	72.36	72.60	1,304,023	-1.78(-2.39%)
Nov 16, 2018	73.94	74.95	73.86	74.38	1,526,900	-0.02(-0.03%)
Nov 15, 2018	72.40	74.69	72.25	74.40	1,486,593	+1.43(+1.96%)
Nov 14, 2018	73.77	74.63	72.81	72.97	1,568,306	+0.16(+0.22%)
Nov 13, 2018	72.75	73.75	72.56	72.81	1,678,091	+0.07(+0.10%)
Nov 12, 2018	74.54	74.58	72.63	72.74	1,854,683	-1.71(-2.30%)
Nov 09, 2018	74.50	74.94	73.23	74.45	1,556,700	-0.52(-0.69%)
Nov 08, 2018	75.09	75.43	74.71	74.97	1,612,902	-0.27(-0.36%)
Nov 07, 2018	75.04	75.55	74.14	75.24	1,938,562	+0.60(+0.80%)
Nov 06, 2018	73.23	74.92	73.02	74.64	2,348,723	+1.13(+1.54%)
Nov 05, 2018	72.99	73.82	72.37	73.51	2,479,303	+0.88(+1.21%)
Nov 02, 2018	72.46	73.21	71.65	72.63	2,742,400	+1.00(+1.40%)

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.