AMETEK Solidstate Controls (NY: AME )

136.87 USD -0.16 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 82.24 82.84 81.83 81.89 1,078,800 -1.92(-2.29%)
May 30, 2019 83.65 84.28 83.30 83.81 521,566 +0.42(+0.50%)
May 29, 2019 83.42 83.91 82.91 83.39 2,141,123 -0.54(-0.64%)
May 28, 2019 84.84 85.15 83.82 83.93 1,522,418 -0.56(-0.66%)
May 24, 2019 85.33 85.67 84.43 84.49 1,031,500 -0.38(-0.45%)
May 23, 2019 84.64 84.89 84.10 84.87 1,199,670 -0.74(-0.86%)
May 22, 2019 86.12 86.40 85.59 85.61 1,040,499 -0.86(-0.99%)
May 21, 2019 85.76 86.60 85.64 86.47 1,090,354 +1.31(+1.54%)
May 20, 2019 85.32 85.91 84.85 85.16 786,416 -0.74(-0.86%)
May 17, 2019 85.68 86.56 85.62 85.90 757,900 -0.69(-0.80%)
May 16, 2019 86.12 86.74 85.75 86.59 693,809 +0.82(+0.96%)
May 15, 2019 84.57 86.14 84.00 85.77 943,148 +0.75(+0.88%)
May 14, 2019 84.45 85.86 84.45 85.02 897,160 +0.91(+1.08%)
May 13, 2019 83.77 84.49 83.16 84.11 1,241,636 -1.47(-1.72%)
May 10, 2019 84.87 85.85 83.50 85.58 749,300 +0.13(+0.15%)
May 09, 2019 84.44 85.60 83.96 85.45 608,025 -0.04(-0.05%)
May 08, 2019 85.40 86.12 84.89 85.49 947,047 +0.03(+0.04%)
May 07, 2019 85.49 86.53 84.84 85.46 1,461,158 -1.06(-1.23%)
May 06, 2019 85.78 86.58 85.25 86.52 953,308 -0.83(-0.95%)
May 03, 2019 87.55 87.72 87.10 87.35 1,048,700 +0.33(+0.38%)
May 02, 2019 86.45 87.35 86.11 87.02 974,318 +0.66(+0.76%)
May 01, 2019 88.50 88.76 86.32 86.36 1,709,081 -1.81(-2.05%)
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 85.35 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%)
Apr 01, 2019 83.72 84.07 83.41 84.00 1,188,834 +1.03(+1.24%)
Mar 29, 2019 82.75 83.12 82.60 82.97 1,286,500 +0.74(+0.90%)
Mar 28, 2019 81.05 82.32 81.05 82.23 903,068 +1.55(+1.92%)
Mar 27, 2019 80.74 80.98 80.11 80.68 845,726 +0.03(+0.04%)
Mar 26, 2019 80.25 80.74 79.90 80.65 889,848 +1.03(+1.29%)
Mar 25, 2019 79.52 79.83 79.12 79.62 1,131,829 +0.21(+0.26%)
Mar 22, 2019 82.15 82.31 79.36 79.41 1,596,000 -2.73(-3.32%)
Mar 21, 2019 80.55 82.17 80.55 82.14 809,251 +1.28(+1.58%)
Mar 20, 2019 81.00 81.45 80.18 80.86 1,110,717 -0.23(-0.28%)
Mar 19, 2019 82.16 82.32 80.83 81.09 1,311,559 -0.67(-0.82%)
Mar 18, 2019 80.80 81.76 80.80 81.76 929,513 +0.95(+1.18%)
Mar 15, 2019 80.72 81.10 80.51 80.81 1,868,500 +0.16(+0.20%)
Mar 14, 2019 80.70 81.05 80.17 80.65 1,124,472 -0.44(-0.54%)
Mar 13, 2019 80.60 81.44 80.32 81.09 1,411,020 +0.95(+1.19%)
Mar 12, 2019 80.46 80.66 80.07 80.14 968,317 +0.05(+0.06%)
Mar 11, 2019 78.58 80.18 78.34 80.09 1,506,640 +1.45(+1.84%)
Mar 08, 2019 78.16 78.81 77.91 78.64 895,600 -0.29(-0.37%)
Mar 07, 2019 79.21 79.22 78.05 78.93 1,514,618 -0.33(-0.42%)
Mar 06, 2019 79.35 79.61 79.21 79.26 1,023,141 +0.11(+0.14%)
Mar 05, 2019 79.56 79.75 79.11 79.15 938,918 -0.35(-0.44%)
Mar 04, 2019 80.00 80.50 78.93 79.50 1,792,724 -0.07(-0.09%)
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.