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 (%)
Sep 30, 2019 91.37 91.99 90.82 91.82 1,224,096 +0.45(+0.49%)
Sep 27, 2019 91.00 91.87 90.43 91.37 1,380,300 +1.20(+1.33%)
Sep 26, 2019 90.44 90.70 89.88 90.17 767,113 -0.34(-0.38%)
Sep 25, 2019 89.50 90.68 88.65 90.51 778,156 +0.63(+0.70%)
Sep 24, 2019 89.74 91.04 89.37 89.88 1,798,235 +0.43(+0.48%)
Sep 23, 2019 89.37 90.07 88.80 89.45 1,241,014 -0.43(-0.48%)
Sep 20, 2019 90.69 91.15 89.16 89.88 2,187,200 -0.33(-0.37%)
Sep 19, 2019 90.01 90.80 89.74 90.21 1,040,394 +0.19(+0.21%)
Sep 18, 2019 89.89 90.22 88.81 90.02 793,988 -0.37(-0.41%)
Sep 17, 2019 90.59 90.74 90.01 90.39 1,043,894 -0.47(-0.52%)
Sep 16, 2019 90.28 91.02 90.19 90.86 1,480,669 +0.16(+0.18%)
Sep 13, 2019 90.31 91.07 89.85 90.70 773,900 +0.88(+0.98%)
Sep 12, 2019 88.54 90.12 87.72 89.82 2,000,979 +1.72(+1.95%)
Sep 11, 2019 88.29 88.29 86.96 88.10 1,274,678 -0.30(-0.34%)
Sep 10, 2019 90.00 90.00 87.72 88.40 1,278,442 -1.37(-1.53%)
Sep 09, 2019 89.80 90.00 89.33 89.77 775,460 +0.50(+0.56%)
Sep 06, 2019 88.74 89.57 88.27 89.27 1,685,400 +0.94(+1.06%)
Sep 05, 2019 86.27 88.39 86.27 88.33 1,922,174 +3.16(+3.71%)
Sep 04, 2019 84.38 85.24 84.02 85.17 1,283,971 +1.79(+2.15%)
Sep 03, 2019 85.07 85.53 82.76 83.38 905,403 -2.55(-2.97%)
Aug 30, 2019 86.88 87.17 85.45 85.93 1,052,000 -0.18(-0.21%)
Aug 29, 2019 85.07 86.35 84.89 86.11 640,655 +2.00(+2.38%)
Aug 28, 2019 83.22 84.25 82.85 84.11 839,984 +0.38(+0.45%)
Aug 27, 2019 83.66 84.12 83.03 83.73 1,106,720 +0.77(+0.93%)
Aug 26, 2019 84.15 84.50 82.66 82.96 846,577 -0.66(-0.79%)
Aug 23, 2019 85.29 85.68 83.23 83.62 1,262,200 -2.15(-2.51%)
Aug 22, 2019 86.67 86.85 85.28 85.77 718,712 -0.56(-0.65%)
Aug 21, 2019 87.16 87.16 86.00 86.33 814,374 +0.12(+0.14%)
Aug 20, 2019 86.73 87.11 86.00 86.21 1,013,183 -0.49(-0.57%)
Aug 19, 2019 86.71 87.22 86.34 86.70 982,026 +1.05(+1.23%)
Aug 16, 2019 84.84 86.02 84.67 85.65 1,261,500 +1.32(+1.57%)
Aug 15, 2019 83.44 84.62 83.13 84.33 1,460,343 +1.00(+1.20%)
Aug 14, 2019 84.67 84.88 83.07 83.33 1,178,747 -2.76(-3.21%)
Aug 13, 2019 84.91 87.38 84.60 86.09 907,483 +1.05(+1.23%)
Aug 12, 2019 84.86 85.53 84.44 85.04 684,483 -0.29(-0.34%)
Aug 09, 2019 86.55 86.72 85.26 85.33 1,281,300 -1.60(-1.84%)
Aug 08, 2019 85.62 87.16 85.51 86.93 1,113,461 +1.67(+1.96%)
Aug 07, 2019 84.57 85.62 83.81 85.26 1,699,606 -0.48(-0.56%)
Aug 06, 2019 84.50 85.82 84.13 85.74 1,072,262 +1.66(+1.97%)
Aug 05, 2019 84.97 84.97 83.42 84.08 1,536,482 -2.42(-2.80%)
Aug 02, 2019 87.82 88.03 86.17 86.50 1,662,800 -1.82(-2.06%)
Aug 01, 2019 89.30 90.69 88.14 88.32 1,379,229 -1.29(-1.44%)
Jul 31, 2019 91.31 91.52 88.66 89.61 1,271,204 -1.14(-1.26%)
Jul 30, 2019 88.99 92.14 88.27 90.75 1,561,925 +2.20(+2.48%)
Jul 29, 2019 89.21 89.21 88.25 88.55 1,606,741 -0.73(-0.82%)
Jul 26, 2019 89.08 89.43 88.59 89.28 1,580,400 +0.05(+0.06%)
Jul 25, 2019 89.86 89.87 88.90 89.23 970,171 -0.75(-0.83%)
Jul 24, 2019 89.21 90.11 88.84 89.98 764,134 +0.18(+0.20%)
Jul 23, 2019 89.10 89.96 88.82 89.80 2,048,147 +1.19(+1.34%)
Jul 22, 2019 88.70 89.20 88.42 88.61 833,067 -0.10(-0.11%)
Jul 19, 2019 89.22 89.68 88.66 88.71 1,169,500 -0.19(-0.21%)
Jul 18, 2019 89.30 89.43 88.50 88.90 1,630,764 -0.38(-0.43%)
Jul 17, 2019 91.23 91.28 89.25 89.28 1,028,062 -2.02(-2.21%)
Jul 16, 2019 91.10 91.44 90.65 91.30 978,239 +0.32(+0.35%)
Jul 15, 2019 91.19 91.28 90.65 90.98 1,005,484 -0.02(-0.02%)
Jul 12, 2019 90.18 91.18 90.18 91.00 1,154,200 +1.41(+1.57%)
Jul 11, 2019 89.65 90.01 88.90 89.59 1,707,802 +0.01(+0.01%)
Jul 10, 2019 90.77 91.00 89.54 89.58 1,500,752 -0.79(-0.87%)
Jul 09, 2019 89.93 90.59 89.84 90.37 1,992,607 -0.23(-0.25%)
Jul 08, 2019 90.78 91.39 90.48 90.60 1,025,680 -0.49(-0.54%)
Jul 05, 2019 91.09 91.39 89.64 91.09 652,200 -0.82(-0.89%)
Jul 03, 2019 91.28 91.91 91.00 91.91 452,100 +0.69(+0.76%)
Jul 02, 2019 92.08 92.12 90.73 91.22 1,288,331 -0.89(-0.97%)
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.