AMETEK Solidstate Controls (NY: AME )

135.80 USD -0.70 (-0.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.42 78.01 75.22 77.80 1,946,299 +1.73(+2.27%)
Jul 30, 2018 76.94 77.74 75.87 76.07 2,009,112 -0.78(-1.01%)
Jul 27, 2018 77.20 77.44 76.40 76.85 1,079,900 -0.25(-0.32%)
Jul 26, 2018 75.17 77.14 75.17 77.10 1,446,851 +1.78(+2.36%)
Jul 25, 2018 73.37 75.43 73.28 75.32 1,676,893 +1.88(+2.56%)
Jul 24, 2018 73.22 73.87 73.12 73.44 1,025,292 +0.73(+1.00%)
Jul 23, 2018 73.45 73.45 72.64 72.71 809,569 -0.86(-1.17%)
Jul 20, 2018 73.32 74.03 73.19 73.57 771,731 -0.07(-0.10%)
Jul 19, 2018 73.47 73.78 73.27 73.64 639,777 -0.12(-0.16%)
Jul 18, 2018 73.35 73.86 73.08 73.76 733,608 +0.58(+0.79%)
Jul 17, 2018 72.85 73.37 72.65 73.18 804,421 +0.21(+0.29%)
Jul 16, 2018 73.75 73.90 72.77 72.97 515,355 -0.73(-0.99%)
Jul 13, 2018 73.10 73.91 73.10 73.70 550,175 +0.49(+0.67%)
Jul 12, 2018 72.67 73.31 72.22 73.21 824,179 +1.15(+1.60%)
Jul 11, 2018 72.63 72.93 71.80 72.06 976,112 -1.31(-1.79%)
Jul 10, 2018 73.45 73.72 73.13 73.37 1,442,149 +0.34(+0.47%)
Jul 09, 2018 71.94 73.10 71.94 73.03 769,479 +1.14(+1.59%)
Jul 06, 2018 71.82 72.23 71.60 71.89 654,380 -0.09(-0.13%)
Jul 05, 2018 72.06 72.13 71.30 71.98 961,232 +0.41(+0.57%)
Jul 03, 2018 71.57 71.57 71.57 0 -0.34(-0.47%)
Jul 02, 2018 71.46 71.95 70.79 71.91 1,244,060 -0.25(-0.35%)
Jun 29, 2018 72.16 73.00 72.00 72.16 1,282,465 +0.45(+0.63%)
Jun 28, 2018 71.57 72.05 71.04 71.71 894,624 +0.20(+0.28%)
Jun 27, 2018 72.68 73.69 71.48 71.51 1,468,654 -0.78(-1.08%)
Jun 26, 2018 72.65 73.07 72.24 72.29 1,059,995 -0.21(-0.29%)
Jun 25, 2018 72.76 72.89 71.70 72.50 1,310,506 -0.50(-0.68%)
Jun 22, 2018 73.35 72.69 73.00 1,533,320 +0.51(+0.70%)
Jun 21, 2018 72.92 72.92 71.86 72.49 1,495,552 -0.82(-1.12%)
Jun 20, 2018 73.88 73.88 73.09 73.31 766,820 -0.07(-0.10%)
Jun 19, 2018 73.99 74.19 72.69 73.38 1,209,669 -1.51(-2.02%)
Jun 18, 2018 74.39 75.02 74.05 74.89 838,818 -0.20(-0.27%)
Jun 15, 2018 75.17 74.15 75.09 1,503,791 +0.25(+0.33%)
Jun 14, 2018 75.26 75.60 74.52 74.84 887,344 -0.49(-0.65%)
Jun 13, 2018 76.02 76.21 75.27 75.33 1,009,964 -0.52(-0.69%)
Jun 12, 2018 75.77 76.01 75.47 75.85 654,065 +0.23(+0.30%)
Jun 11, 2018 75.75 76.12 75.44 75.62 1,557,386 -0.13(-0.17%)
Jun 08, 2018 75.77 75.88 75.28 75.75 608,263 -0.03(-0.04%)
Jun 07, 2018 76.00 76.20 75.37 75.78 803,303 -0.18(-0.24%)
Jun 06, 2018 75.96 75.14 75.96 1,245,218 +0.35(+0.46%)
Jun 05, 2018 74.72 75.70 74.72 75.61 1,569,083 +0.89(+1.19%)
Jun 04, 2018 74.58 74.83 74.21 74.72 743,182 +0.51(+0.69%)
Jun 01, 2018 73.77 74.64 73.52 74.21 1,238,931 +1.18(+1.62%)
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%)
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.