AMETEK Solidstate Controls (NY: AME )

116.37 -5.08 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 99.88 100.43 99.56 99.74 641,000 -0.19(-0.19%)
Dec 30, 2019 100.11 100.21 99.52 99.93 460,910 -0.02(-0.02%)
Dec 27, 2019 100.34 100.88 99.61 99.95 339,300 -0.12(-0.12%)
Dec 26, 2019 100.14 100.14 99.23 100.07 621,016 +0.36(+0.36%)
Dec 24, 2019 100.09 100.14 99.45 99.71 180,400 -0.43(-0.43%)
Dec 23, 2019 100.10 100.34 99.35 100.14 466,313 +0.36(+0.36%)
Dec 20, 2019 100.33 100.59 99.52 99.78 1,536,800 +0.22(+0.22%)
Dec 19, 2019 98.52 99.76 98.37 99.56 906,294 +0.60(+0.61%)
Dec 18, 2019 99.56 99.68 98.71 98.96 874,908 -0.24(-0.24%)
Dec 17, 2019 99.61 100.06 99.02 99.20 1,142,497 -0.06(-0.06%)
Dec 16, 2019 99.39 99.80 99.00 99.26 870,129 +0.70(+0.71%)
Dec 13, 2019 98.83 99.46 97.73 98.56 851,500 -0.74(-0.75%)
Dec 12, 2019 98.79 99.83 98.25 99.30 761,012 +0.63(+0.64%)
Dec 11, 2019 98.56 98.71 97.68 98.67 822,851 +0.59(+0.60%)
Dec 10, 2019 98.33 98.39 97.66 98.08 742,075 -0.25(-0.25%)
Dec 09, 2019 98.37 98.99 98.10 98.33 556,365 -0.22(-0.22%)
Dec 06, 2019 98.68 98.96 98.47 98.55 1,074,700 +0.87(+0.89%)
Dec 05, 2019 96.84 97.72 96.59 97.68 1,088,871 +0.98(+1.01%)
Dec 04, 2019 97.67 98.54 96.67 96.70 975,983 -0.17(-0.18%)
Dec 03, 2019 96.52 97.28 95.85 96.87 1,234,430 -0.67(-0.69%)
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.