AMETEK Solidstate Controls (NY: AME )

129.61 USD +0.37 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 78.82 79.62 78.72 79.12 959,100 +0.19(+0.24%)
Sep 27, 2018 79.49 79.82 78.91 78.93 652,053 -0.46(-0.58%)
Sep 26, 2018 79.99 80.26 79.29 79.39 987,844 -0.65(-0.81%)
Sep 25, 2018 80.33 80.40 79.74 80.04 1,317,871 -0.50(-0.62%)
Sep 24, 2018 81.36 81.36 80.44 80.54 929,458 -0.99(-1.21%)
Sep 21, 2018 81.58 81.92 81.26 81.53 1,507,100 +0.15(+0.18%)
Sep 20, 2018 81.32 81.51 80.48 81.38 940,943 +0.42(+0.52%)
Sep 19, 2018 81.65 81.65 80.93 80.96 1,474,389 -0.54(-0.66%)
Sep 18, 2018 81.00 81.54 80.39 81.50 1,230,531 +0.71(+0.88%)
Sep 17, 2018 80.87 81.16 80.44 80.79 839,207 -0.04(-0.05%)
Sep 14, 2018 80.59 81.18 80.39 80.83 721,900 +0.14(+0.17%)
Sep 13, 2018 79.90 80.86 79.83 80.69 1,009,025 +0.95(+1.19%)
Sep 12, 2018 79.44 79.90 79.00 79.74 1,127,370 +0.25(+0.31%)
Sep 11, 2018 79.10 80.21 78.90 79.49 1,529,317 +0.11(+0.14%)
Sep 10, 2018 78.56 79.74 78.38 79.38 1,449,101 +1.29(+1.65%)
Sep 07, 2018 78.13 78.72 77.61 78.09 1,273,300 -0.20(-0.26%)
Sep 06, 2018 78.13 78.89 78.07 78.29 1,306,768 +0.29(+0.37%)
Sep 05, 2018 76.57 78.14 76.42 78.00 1,514,672 +1.28(+1.67%)
Sep 04, 2018 76.74 76.91 75.93 76.72 1,163,302 -0.24(-0.31%)
Aug 31, 2018 76.96 76.96 76.96 0 +0.51(+0.67%)
Aug 30, 2018 77.21 77.37 76.29 76.45 743,365 -0.87(-1.13%)
Aug 29, 2018 77.60 77.60 77.03 77.32 736,800 -0.01(-0.01%)
Aug 28, 2018 77.39 77.83 77.23 77.33 751,779 +0.27(+0.35%)
Aug 27, 2018 76.57 77.38 76.48 77.06 637,375 +0.85(+1.12%)
Aug 24, 2018 76.11 76.26 75.62 76.21 764,200 +0.38(+0.50%)
Aug 23, 2018 76.12 76.31 75.63 75.83 867,810 -0.29(-0.38%)
Aug 22, 2018 76.76 76.86 75.93 76.12 564,752 -0.88(-1.14%)
Aug 21, 2018 76.75 77.15 76.61 77.00 1,455,846 +0.42(+0.55%)
Aug 20, 2018 76.39 76.83 76.30 76.58 960,377 +0.27(+0.35%)
Aug 17, 2018 75.73 76.47 75.51 76.31 1,422,600 +0.58(+0.77%)
Aug 16, 2018 75.49 76.20 75.28 75.73 876,748 +0.63(+0.84%)
Aug 15, 2018 75.29 75.49 74.50 75.10 1,165,178 -0.72(-0.95%)
Aug 14, 2018 75.79 76.14 75.59 75.82 990,491 +0.16(+0.21%)
Aug 13, 2018 76.00 76.46 75.27 75.66 1,313,385 -0.22(-0.29%)
Aug 10, 2018 76.21 76.32 75.57 75.88 1,452,900 -0.78(-1.02%)
Aug 09, 2018 77.25 77.55 76.48 76.66 1,295,070 -0.51(-0.66%)
Aug 08, 2018 77.52 77.56 77.02 77.17 724,388 -0.32(-0.41%)
Aug 07, 2018 76.58 77.60 76.57 77.49 1,075,548 +1.17(+1.53%)
Aug 06, 2018 76.74 76.80 76.11 76.32 794,858 -0.25(-0.33%)
Aug 03, 2018 76.85 77.11 75.94 76.57 1,013,400 -0.19(-0.25%)
Aug 02, 2018 76.42 77.17 76.06 76.76 1,225,491 -0.06(-0.08%)
Aug 01, 2018 77.85 77.89 76.49 76.82 2,060,071 -0.98(-1.26%)
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%)
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.