AMETEK Solidstate Controls (NY: AME )

140.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.79 74.89 72.95 73.03 2,477,409 -1.68(-2.25%)
May 30, 2018 74.10 75.05 73.90 74.71 1,414,424 +1.10(+1.49%)
May 29, 2018 74.40 74.60 73.20 73.61 1,153,891 -1.48(-1.97%)
May 25, 2018 75.09 75.09 75.09 0 -0.97(-1.28%)
May 24, 2018 74.90 76.12 74.77 76.06 1,332,317 +1.14(+1.52%)
May 23, 2018 75.03 75.19 74.21 74.92 1,024,227 -0.65(-0.86%)
May 22, 2018 76.36 76.53 75.50 75.57 918,496 -0.67(-0.88%)
May 21, 2018 76.00 76.69 76.00 76.24 1,069,731 +0.70(+0.93%)
May 18, 2018 75.39 76.10 75.20 75.54 1,187,078 +0.21(+0.28%)
May 17, 2018 74.96 75.71 74.68 75.33 1,264,381 +0.41(+0.55%)
May 16, 2018 74.38 75.16 74.08 74.92 1,189,875 +0.67(+0.90%)
May 15, 2018 74.00 74.55 73.70 74.25 1,316,818 +0.00(+0.00%)
May 14, 2018 75.02 75.02 74.05 74.25 1,078,569 -0.56(-0.75%)
May 11, 2018 74.79 75.16 74.29 74.81 1,374,492 +0.12(+0.16%)
May 10, 2018 75.21 75.21 74.26 74.69 1,788,822 -0.11(-0.15%)
May 09, 2018 73.78 75.05 73.39 74.80 1,879,456 +1.35(+1.84%)
May 08, 2018 72.89 73.54 72.64 73.45 1,747,970 +0.65(+0.89%)
May 07, 2018 71.64 72.89 71.50 72.80 1,849,942 +1.30(+1.82%)
May 04, 2018 69.71 71.66 69.58 71.50 3,295,697 +1.51(+2.16%)
May 03, 2018 70.01 71.06 69.50 69.99 4,585,783 -0.16(-0.23%)
May 02, 2018 70.11 72.36 69.97 70.15 2,751,388 +0.89(+1.29%)
May 01, 2018 69.74 69.78 68.57 69.26 3,139,733 -0.54(-0.77%)
Apr 30, 2018 71.08 71.28 69.79 69.80 1,861,194 -1.15(-1.62%)
Apr 27, 2018 71.53 71.53 70.30 70.95 1,931,825 -0.55(-0.77%)
Apr 26, 2018 72.06 72.17 71.03 71.50 1,452,802 -0.45(-0.63%)
Apr 25, 2018 71.30 72.05 70.57 71.95 2,431,233 +0.13(+0.18%)
Apr 24, 2018 74.95 75.24 70.85 71.82 1,736,759 -3.01(-4.02%)
Apr 23, 2018 75.86 76.04 74.54 74.83 1,224,994 -0.98(-1.29%)
Apr 20, 2018 76.05 76.32 75.32 75.81 1,349,710 -0.72(-0.94%)
Apr 19, 2018 76.86 77.12 76.13 76.53 641,618 -0.45(-0.58%)
Apr 18, 2018 76.77 77.20 76.41 76.98 750,260 +0.60(+0.79%)
Apr 17, 2018 75.91 76.62 75.68 76.38 935,190 +0.78(+1.03%)
Apr 16, 2018 75.68 76.14 75.27 75.60 646,602 +0.66(+0.88%)
Apr 13, 2018 75.56 75.78 74.61 74.94 679,702 -0.21(-0.28%)
Apr 12, 2018 75.15 75.74 74.75 75.15 1,229,520 +1.08(+1.46%)
Apr 11, 2018 73.87 74.51 73.62 74.07 858,033 -0.46(-0.62%)
Apr 10, 2018 74.59 75.00 74.07 74.53 1,000,132 +1.16(+1.58%)
Apr 09, 2018 74.23 74.86 73.23 73.37 1,077,284 -0.17(-0.23%)
Apr 06, 2018 75.41 75.86 72.72 73.54 1,201,391 -2.87(-3.76%)
Apr 05, 2018 76.04 76.74 75.90 76.41 867,453 +0.74(+0.98%)
Apr 04, 2018 74.44 75.89 73.89 75.67 883,247 +0.04(+0.05%)
Apr 03, 2018 74.87 75.67 74.40 75.63 981,951 +0.97(+1.30%)
Apr 02, 2018 75.97 75.97 73.52 74.66 841,288 -1.31(-1.72%)
Mar 29, 2018 75.97 75.97 75.97 0 +1.02(+1.36%)
Mar 28, 2018 75.04 75.59 74.52 74.95 1,230,450 -0.12(-0.16%)
Mar 27, 2018 76.88 77.01 74.91 75.07 1,164,033 -1.72(-2.24%)
Mar 26, 2018 75.71 76.93 74.98 76.79 924,151 +2.18(+2.92%)
Mar 23, 2018 76.40 76.82 74.53 74.61 931,622 -1.57(-2.06%)
Mar 22, 2018 77.40 77.84 76.12 76.18 1,226,204 -1.95(-2.50%)
Mar 21, 2018 78.60 79.15 78.13 78.13 998,680 -0.30(-0.38%)
Mar 20, 2018 78.20 78.96 78.07 78.43 982,687 +0.56(+0.72%)
Mar 19, 2018 78.36 78.52 77.17 77.87 830,492 -0.81(-1.03%)
Mar 16, 2018 77.95 78.83 77.73 78.68 1,433,902 +0.72(+0.92%)
Mar 15, 2018 78.36 78.58 77.82 77.96 612,724 -0.24(-0.31%)
Mar 14, 2018 78.95 79.01 78.07 78.20 766,439 -0.18(-0.23%)
Mar 13, 2018 78.52 79.32 78.13 78.38 807,527 +0.03(+0.04%)
Mar 12, 2018 78.81 78.87 78.11 78.35 969,208 -0.44(-0.56%)
Mar 09, 2018 77.80 78.81 77.57 78.79 778,914 +1.54(+1.99%)
Mar 08, 2018 76.75 77.28 76.35 77.25 849,013 +0.73(+0.95%)
Mar 07, 2018 76.68 76.52 1,322,219 +0.41(+0.54%)
Mar 06, 2018 75.53 76.12 74.78 76.11 1,074,018 +0.91(+1.21%)
Mar 05, 2018 73.97 75.49 73.61 75.20 935,073 +0.68(+0.91%)
Mar 02, 2018 73.56 74.70 73.19 74.52 997,209 +0.34(+0.46%)
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.