AMETEK Solidstate Controls (NY: AME )

139.56 USD -1.98 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.52 99.25 96.86 98.20 981,900 -0.71(-0.72%)
Oct 29, 2020 98.25 100.88 97.50 98.91 1,191,224 +0.72(+0.73%)
Oct 28, 2020 100.45 101.38 98.06 98.19 1,287,852 -4.40(-4.29%)
Oct 27, 2020 105.05 105.05 102.42 102.59 820,358 -2.51(-2.39%)
Oct 26, 2020 106.34 106.49 104.12 105.10 910,686 -2.66(-2.47%)
Oct 23, 2020 107.97 108.08 106.89 107.76 882,700 +0.75(+0.70%)
Oct 22, 2020 107.58 108.24 106.85 107.01 1,198,465 -0.14(-0.13%)
Oct 21, 2020 108.64 109.42 107.13 107.15 1,087,981 -1.55(-1.43%)
Oct 20, 2020 108.23 109.81 107.97 108.70 543,541 +1.15(+1.07%)
Oct 19, 2020 109.95 110.48 107.34 107.55 692,036 -2.30(-2.09%)
Oct 16, 2020 109.46 110.82 108.81 109.85 1,475,800 +0.84(+0.77%)
Oct 15, 2020 106.40 109.07 106.40 109.01 660,966 +1.11(+1.03%)
Oct 14, 2020 106.87 108.37 105.81 107.90 778,927 +1.74(+1.64%)
Oct 13, 2020 107.41 107.95 105.48 106.16 636,215 -1.47(-1.37%)
Oct 12, 2020 107.81 107.92 106.80 107.63 1,004,833 +0.69(+0.65%)
Oct 09, 2020 107.50 108.63 106.78 106.94 840,000 +0.44(+0.41%)
Oct 08, 2020 107.01 107.01 105.73 106.50 1,295,068 -0.04(-0.04%)
Oct 07, 2020 105.63 107.28 105.32 106.54 1,284,726 +2.21(+2.12%)
Oct 06, 2020 103.50 105.87 103.22 104.33 1,221,157 +0.83(+0.80%)
Oct 05, 2020 101.94 103.97 101.76 103.50 864,653 +2.72(+2.70%)
Oct 02, 2020 98.15 101.68 98.04 100.78 715,400 +0.93(+0.93%)
Oct 01, 2020 100.70 101.38 99.01 99.85 1,046,619 +0.45(+0.45%)
Sep 30, 2020 100.00 101.11 98.73 99.40 1,032,403 -0.49(-0.49%)
Sep 29, 2020 99.95 100.91 99.30 99.89 1,038,855 +0.40(+0.40%)
Sep 28, 2020 98.93 100.44 98.82 99.49 685,878 +2.00(+2.05%)
Sep 25, 2020 95.52 97.93 95.15 97.49 573,200 +1.26(+1.31%)
Sep 24, 2020 95.32 97.08 94.90 96.23 834,173 +0.91(+0.95%)
Sep 23, 2020 97.56 98.42 95.12 95.32 711,950 -1.92(-1.97%)
Sep 22, 2020 96.10 97.55 95.99 97.24 838,280 +1.00(+1.04%)
Sep 21, 2020 98.75 99.40 95.04 96.24 919,922 -4.47(-4.44%)
Sep 18, 2020 102.03 103.20 100.62 100.71 1,209,300 -1.62(-1.58%)
Sep 17, 2020 101.16 103.04 100.29 102.33 695,715 -0.01(-0.01%)
Sep 16, 2020 102.79 103.48 102.00 102.34 1,079,048 +0.02(+0.02%)
Sep 15, 2020 101.65 102.95 101.59 102.32 734,811 +0.93(+0.92%)
Sep 14, 2020 100.64 101.79 100.50 101.39 684,608 +1.48(+1.48%)
Sep 11, 2020 98.73 100.84 98.48 99.91 914,800 +1.80(+1.83%)
Sep 10, 2020 99.60 100.36 97.94 98.11 1,243,867 -1.24(-1.25%)
Sep 09, 2020 98.11 100.02 97.83 99.35 675,243 +2.36(+2.43%)
Sep 08, 2020 98.67 98.75 96.91 96.99 915,113 -2.48(-2.49%)
Sep 04, 2020 100.86 101.23 98.42 99.47 795,100 -0.42(-0.42%)
Sep 03, 2020 103.40 103.58 99.04 99.89 862,065 -3.19(-3.09%)
Sep 02, 2020 101.98 103.94 101.61 103.08 1,525,657 +1.06(+1.04%)
Sep 01, 2020 100.42 102.21 100.19 102.02 533,654 +1.32(+1.31%)
Aug 31, 2020 101.78 101.78 100.37 100.70 657,594 -1.23(-1.21%)
Aug 28, 2020 101.17 101.98 100.67 101.93 696,900 +1.02(+1.01%)
Aug 27, 2020 101.50 101.57 100.48 100.91 586,116 -0.10(-0.10%)
Aug 26, 2020 100.48 101.20 99.97 101.01 627,485 +0.09(+0.09%)
Aug 25, 2020 101.42 101.60 100.27 100.92 568,264 +0.12(+0.12%)
Aug 24, 2020 100.85 100.97 99.77 100.80 678,774 +0.56(+0.56%)
Aug 21, 2020 99.98 100.70 99.83 100.24 636,800 +0.08(+0.08%)
Aug 20, 2020 100.07 100.60 99.61 100.16 637,116 -0.85(-0.84%)
Aug 19, 2020 101.48 101.53 100.82 101.01 684,661 -0.57(-0.56%)
Aug 18, 2020 101.35 101.80 101.31 101.58 967,569 +0.18(+0.18%)
Aug 17, 2020 101.28 101.93 101.17 101.40 906,617 +0.12(+0.12%)
Aug 14, 2020 100.36 102.03 100.36 101.28 1,007,200 +0.32(+0.32%)
Aug 13, 2020 100.74 101.34 100.51 100.96 849,665 -0.27(-0.27%)
Aug 12, 2020 100.23 101.54 99.98 101.23 843,323 +1.98(+1.99%)
Aug 11, 2020 100.00 101.68 99.23 99.25 1,370,693 +0.21(+0.21%)
Aug 10, 2020 97.98 99.27 97.84 99.04 1,711,300 +1.25(+1.28%)
Aug 07, 2020 97.55 98.85 96.60 97.79 1,487,400 +0.27(+0.28%)
Aug 06, 2020 96.51 97.54 96.14 97.52 826,988 +1.10(+1.14%)
Aug 05, 2020 95.81 97.05 94.96 96.42 1,003,104 +1.93(+2.04%)
Aug 04, 2020 93.13 95.99 93.13 94.49 1,197,138 -0.46(-0.48%)
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.