AMETEK Solidstate Controls (NY: AME )

130.64 USD +0.15 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 93.32 93.53 91.48 93.25 1,151,800 -0.65(-0.69%)
Jul 30, 2020 93.21 94.11 92.29 93.90 839,198 -0.45(-0.48%)
Jul 29, 2020 92.43 94.66 92.43 94.35 1,382,321 +2.27(+2.47%)
Jul 28, 2020 92.62 93.01 92.02 92.08 688,517 -0.97(-1.04%)
Jul 27, 2020 92.63 93.86 92.17 93.05 1,086,581 +0.15(+0.16%)
Jul 24, 2020 93.49 93.77 92.39 92.90 1,011,700 -0.42(-0.45%)
Jul 23, 2020 93.59 94.17 92.89 93.32 918,086 -0.30(-0.32%)
Jul 22, 2020 92.01 93.71 92.00 93.62 1,093,356 +1.56(+1.69%)
Jul 21, 2020 91.51 92.96 91.51 92.06 1,242,894 +0.63(+0.69%)
Jul 20, 2020 92.35 92.79 91.11 91.43 998,028 -1.52(-1.64%)
Jul 17, 2020 93.27 93.71 92.77 92.95 2,857,800 +0.22(+0.24%)
Jul 16, 2020 92.86 94.21 92.34 92.73 1,135,940 -0.49(-0.53%)
Jul 15, 2020 93.21 93.90 92.68 93.22 1,378,600 +1.43(+1.56%)
Jul 14, 2020 88.76 91.88 88.59 91.79 1,604,642 +3.32(+3.75%)
Jul 13, 2020 87.58 89.59 87.22 88.47 1,749,927 +1.57(+1.81%)
Jul 10, 2020 86.19 86.97 85.74 86.90 811,300 +0.64(+0.74%)
Jul 09, 2020 87.84 88.00 85.76 86.26 1,267,877 -1.73(-1.97%)
Jul 08, 2020 88.61 89.22 87.10 87.99 964,886 -0.39(-0.44%)
Jul 07, 2020 89.15 89.95 88.16 88.38 774,772 -1.38(-1.54%)
Jul 06, 2020 90.53 91.28 89.18 89.76 888,284 +0.80(+0.90%)
Jul 02, 2020 88.92 90.09 88.54 88.96 1,029,500 +1.37(+1.56%)
Jul 01, 2020 89.74 89.98 87.36 87.59 1,138,415 -1.78(-1.99%)
Jun 30, 2020 88.03 89.70 87.71 89.37 1,029,432 +1.26(+1.43%)
Jun 29, 2020 87.25 88.14 86.16 88.11 1,256,560 +2.32(+2.70%)
Jun 26, 2020 86.85 86.87 85.06 85.79 5,586,200 -1.35(-1.55%)
Jun 25, 2020 85.55 87.25 84.53 87.14 1,468,677 +1.30(+1.51%)
Jun 24, 2020 88.17 88.26 85.69 85.84 1,875,029 -3.24(-3.64%)
Jun 23, 2020 90.57 90.57 88.93 89.08 949,107 -0.25(-0.28%)
Jun 22, 2020 88.30 89.56 87.33 89.33 740,005 +0.80(+0.90%)
Jun 19, 2020 91.05 91.10 88.06 88.53 1,856,200 -0.67(-0.75%)
Jun 18, 2020 89.43 90.36 88.89 89.20 788,715 -0.78(-0.87%)
Jun 17, 2020 91.40 91.58 89.73 89.98 740,351 -0.76(-0.84%)
Jun 16, 2020 91.62 91.96 89.23 90.74 1,159,729 +2.46(+2.79%)
Jun 15, 2020 85.33 89.23 84.64 88.28 1,274,354 +0.62(+0.71%)
Jun 12, 2020 90.06 90.18 85.26 87.66 1,757,300 -0.43(-0.49%)
Jun 11, 2020 90.12 90.43 87.82 88.09 1,499,876 -5.06(-5.43%)
Jun 10, 2020 94.82 94.87 92.63 93.15 924,272 -1.64(-1.73%)
Jun 09, 2020 94.42 95.87 93.80 94.79 1,054,577 -1.16(-1.21%)
Jun 08, 2020 97.10 98.00 95.60 95.95 1,351,880 -1.04(-1.07%)
Jun 05, 2020 97.61 97.74 95.73 96.99 1,287,000 +2.78(+2.95%)
Jun 04, 2020 94.17 94.69 93.49 94.21 786,432 -0.80(-0.84%)
Jun 03, 2020 94.37 95.55 93.98 95.01 1,409,154 +2.07(+2.23%)
Jun 02, 2020 92.35 93.84 91.50 92.94 1,091,752 +0.92(+1.00%)
Jun 01, 2020 91.31 92.87 90.49 92.02 1,075,535 +0.31(+0.34%)
May 29, 2020 91.50 92.14 89.91 91.71 1,650,200 -0.17(-0.19%)
May 28, 2020 92.50 93.20 91.20 91.88 1,545,241 +0.19(+0.21%)
May 27, 2020 90.00 91.83 89.50 91.69 1,133,345 +3.28(+3.71%)
May 26, 2020 89.01 90.32 88.23 88.41 1,963,362 +2.51(+2.92%)
May 22, 2020 84.90 86.00 84.46 85.90 1,266,300 +1.04(+1.23%)
May 21, 2020 84.85 85.39 84.27 84.86 1,004,026 +0.03(+0.04%)
May 20, 2020 85.14 85.85 84.73 84.83 1,027,046 +0.82(+0.98%)
May 19, 2020 82.79 84.81 82.64 84.01 1,556,415 +0.73(+0.88%)
May 18, 2020 83.00 83.96 82.51 83.28 1,289,373 +3.69(+4.64%)
May 15, 2020 77.99 80.13 77.37 79.59 2,751,700 +0.84(+1.07%)
May 14, 2020 76.45 79.10 75.22 78.75 1,916,938 +0.78(+1.00%)
May 13, 2020 80.57 80.73 77.52 77.97 1,604,706 -2.85(-3.53%)
May 12, 2020 83.51 83.76 80.62 80.82 1,409,884 -2.42(-2.91%)
May 11, 2020 83.61 83.95 82.55 83.24 921,096 -1.08(-1.28%)
May 08, 2020 84.73 85.09 83.64 84.32 1,128,500 +1.01(+1.21%)
May 07, 2020 82.96 84.13 82.55 83.31 1,386,542 +1.59(+1.95%)
May 06, 2020 81.38 82.46 80.83 81.72 1,303,757 +0.53(+0.65%)
May 05, 2020 81.56 83.62 80.56 81.19 2,052,784 +1.52(+1.91%)
May 04, 2020 79.68 79.94 78.27 79.67 2,081,640 -0.82(-1.02%)
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.