AMETEK Solidstate Controls (NY: AME )

122.46 +2.02 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.86 88.24 87.39 88.17 1,689,087 +0.73(+0.83%)
Apr 29, 2019 87.79 87.98 87.09 87.44 1,049,958 +0.14(+0.16%)
Apr 26, 2019 85.99 87.34 85.72 87.30 1,048,100 +1.39(+1.62%)
Apr 25, 2019 86.49 86.92 85.47 85.91 1,107,092 -1.19(-1.37%)
Apr 24, 2019 87.29 87.77 87.08 87.10 700,597 -0.19(-0.22%)
Apr 23, 2019 86.52 87.59 86.42 87.29 753,417 +0.67(+0.77%)
Apr 22, 2019 86.02 86.72 85.71 86.62 456,188 +0.13(+0.15%)
Apr 18, 2019 86.20 86.56 85.77 86.49 953,900 +0.74(+0.86%)
Apr 17, 2019 86.73 86.73 85.70 85.75 599,749 -0.16(-0.19%)
Apr 16, 2019 86.01 86.25 85.42 85.91 690,405 +0.29(+0.34%)
Apr 15, 2019 85.93 86.21 85.34 85.62 661,827 -0.19(-0.22%)
Apr 12, 2019 85.04 85.92 85.00 85.81 1,259,900 +1.01(+1.19%)
Apr 11, 2019 84.13 84.87 83.96 84.80 487,910 +0.76(+0.90%)
Apr 10, 2019 83.79 84.13 83.44 84.04 560,599 +0.49(+0.59%)
Apr 09, 2019 84.17 84.18 83.42 83.55 642,030 -1.07(-1.26%)
Apr 08, 2019 84.06 84.66 83.60 84.62 755,737 +0.33(+0.39%)
Apr 05, 2019 84.08 84.32 83.88 84.29 644,500 +0.28(+0.33%)
Apr 04, 2019 84.59 84.74 83.61 84.01 978,977 -0.32(-0.38%)
Apr 03, 2019 84.20 84.63 83.86 84.33 1,498,729 +0.61(+0.73%)
Apr 02, 2019 84.00 84.01 83.41 83.72 1,286,869 -0.28(-0.33%)
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.