AMETEK Solidstate Controls (NY: AME )

139.05 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 132.78 133.70 132.61 133.50 709,294 +0.52(+0.39%)
Jun 29, 2021 133.77 134.54 132.85 132.98 648,582 -0.25(-0.19%)
Jun 28, 2021 133.81 133.91 132.21 133.23 1,307,942 -0.42(-0.31%)
Jun 25, 2021 133.72 134.51 133.61 133.65 1,042,275 +0.02(+0.01%)
Jun 24, 2021 134.04 134.26 132.84 133.63 758,518 +0.35(+0.26%)
Jun 23, 2021 133.97 134.19 132.86 133.28 594,781 -0.34(-0.25%)
Jun 22, 2021 133.86 134.24 133.11 133.62 662,818 -0.10(-0.07%)
Jun 21, 2021 132.07 133.91 131.56 133.72 779,166 +3.07(+2.35%)
Jun 18, 2021 132.11 133.00 130.57 130.65 1,545,136 -3.34(-2.49%)
Jun 17, 2021 135.82 136.12 132.97 133.99 870,307 -1.41(-1.04%)
Jun 16, 2021 137.16 137.62 135.34 135.40 720,915 -1.76(-1.28%)
Jun 15, 2021 136.21 137.54 135.57 137.16 548,237 +0.98(+0.72%)
Jun 14, 2021 135.46 136.26 134.84 136.18 553,575 +0.32(+0.24%)
Jun 11, 2021 137.00 137.41 135.57 135.86 673,130 -0.49(-0.36%)
Jun 10, 2021 136.27 137.00 135.50 136.35 718,076 +0.64(+0.47%)
Jun 09, 2021 136.43 136.45 135.41 135.71 567,723 -1.00(-0.73%)
Jun 08, 2021 136.99 137.40 135.74 136.71 584,677 +0.03(+0.02%)
Jun 07, 2021 138.06 138.10 135.81 136.68 724,251 -1.02(-0.74%)
Jun 04, 2021 137.34 137.94 136.90 137.70 999,726 +0.87(+0.64%)
Jun 03, 2021 135.21 137.57 134.68 136.83 1,094,425 +0.96(+0.71%)
Jun 02, 2021 135.60 136.86 135.06 135.87 1,205,880 +0.10(+0.07%)
Jun 01, 2021 136.33 136.95 135.18 135.77 728,095 +0.67(+0.50%)
May 28, 2021 135.12 135.57 134.02 135.10 876,047 +0.72(+0.54%)
May 27, 2021 134.61 134.96 134.16 134.38 853,576 +0.89(+0.67%)
May 26, 2021 133.13 133.63 132.07 133.49 561,894 +0.37(+0.28%)
May 25, 2021 133.88 134.53 132.97 133.12 787,005 -0.57(-0.43%)
May 24, 2021 133.59 134.21 132.62 133.69 1,077,581 +0.84(+0.63%)
May 21, 2021 133.02 133.86 131.98 132.85 1,615,011 +0.47(+0.36%)
May 20, 2021 132.40 132.57 131.32 132.38 715,516 +0.85(+0.65%)
May 19, 2021 130.40 131.66 129.67 131.53 912,018 -0.55(-0.42%)
May 18, 2021 133.84 134.31 132.02 132.08 786,733 -1.86(-1.39%)
May 17, 2021 133.73 134.42 132.16 133.94 713,228 -0.40(-0.30%)
May 14, 2021 134.23 134.87 133.74 134.34 716,937 +0.92(+0.69%)
May 13, 2021 131.53 133.99 131.16 133.42 856,350 +2.58(+1.97%)
May 12, 2021 135.78 135.86 130.47 130.84 1,748,701 -5.30(-3.89%)
May 11, 2021 135.67 136.42 134.15 136.14 1,333,769 -0.95(-0.69%)
May 10, 2021 137.80 139.07 136.92 137.09 886,020 -0.24(-0.17%)
May 07, 2021 135.39 138.06 134.79 137.33 1,545,437 +1.49(+1.10%)
May 06, 2021 136.21 137.29 134.69 135.84 1,509,166 -1.04(-0.76%)
May 05, 2021 136.94 137.40 134.95 136.88 1,381,234 +0.85(+0.62%)
May 04, 2021 133.82 136.89 133.13 136.03 1,462,188 +1.72(+1.28%)
May 03, 2021 136.10 136.10 133.86 134.31 1,104,216 -0.62(-0.46%)
Apr 30, 2021 135.86 136.27 134.56 134.93 882,000 -2.16(-1.58%)
Apr 29, 2021 136.08 137.84 135.20 137.09 947,959 +2.02(+1.50%)
Apr 28, 2021 134.97 136.05 134.46 135.07 737,083 -0.03(-0.02%)
Apr 27, 2021 134.92 135.35 133.64 135.10 542,969 +0.41(+0.30%)
Apr 26, 2021 135.28 136.04 134.44 134.69 768,003 -0.32(-0.24%)
Apr 23, 2021 133.79 135.61 133.51 135.01 540,800 +1.48(+1.11%)
Apr 22, 2021 133.64 134.24 132.93 133.53 946,280 +0.44(+0.33%)
Apr 21, 2021 131.05 133.17 130.67 133.09 624,941 +2.20(+1.68%)
Apr 20, 2021 131.50 132.22 130.13 130.89 723,386 -1.23(-0.93%)
Apr 19, 2021 133.00 133.28 130.91 132.12 727,528 -0.73(-0.55%)
Apr 16, 2021 134.33 134.80 132.29 132.85 1,456,800 -0.30(-0.23%)
Apr 15, 2021 131.48 133.95 131.48 133.15 1,005,984 +2.04(+1.56%)
Apr 14, 2021 132.39 132.60 131.01 131.11 707,039 -0.75(-0.57%)
Apr 13, 2021 132.38 132.59 130.98 131.86 1,022,187 -1.13(-0.85%)
Apr 12, 2021 131.33 133.10 131.33 132.99 784,147 +1.70(+1.29%)
Apr 09, 2021 130.92 131.48 130.09 131.29 864,900 +0.97(+0.74%)
Apr 08, 2021 129.03 131.09 128.43 130.32 1,945,913 +0.77(+0.59%)
Apr 07, 2021 129.66 130.11 128.65 129.55 555,322 -0.24(-0.18%)
Apr 06, 2021 130.61 131.79 129.37 129.79 947,273 -0.92(-0.70%)
Apr 05, 2021 129.78 130.79 128.83 130.71 738,047 +2.05(+1.59%)
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.