AMETEK Solidstate Controls (NY: AME )

129.31 +2.13 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.20 68.08 66.95 67.08 1,913,812 +0.70(+1.05%)
Oct 30, 2018 65.51 66.61 65.19 66.38 1,690,796 +0.68(+1.04%)
Oct 29, 2018 67.68 67.98 64.91 65.70 1,520,881 -1.03(-1.54%)
Oct 26, 2018 65.39 67.68 65.29 66.73 1,649,900 +0.30(+0.45%)
Oct 25, 2018 65.97 67.04 65.77 66.43 1,553,647 +1.05(+1.61%)
Oct 24, 2018 67.65 68.19 65.22 65.38 2,265,595 -2.63(-3.87%)
Oct 23, 2018 69.20 69.20 67.33 68.01 1,712,634 -2.49(-3.53%)
Oct 22, 2018 70.87 70.98 70.27 70.50 1,527,762 -0.11(-0.16%)
Oct 19, 2018 71.38 71.50 70.10 70.61 1,586,900 -0.66(-0.93%)
Oct 18, 2018 72.96 73.14 71.12 71.27 1,375,053 -2.04(-2.78%)
Oct 17, 2018 73.33 73.68 72.71 73.31 1,646,514 -0.15(-0.20%)
Oct 16, 2018 72.78 73.61 71.74 73.46 2,508,426 +1.20(+1.66%)
Oct 15, 2018 72.69 73.14 72.09 72.26 1,433,274 -0.54(-0.74%)
Oct 12, 2018 73.14 73.37 71.74 72.80 1,427,300 +0.95(+1.32%)
Oct 11, 2018 73.99 74.11 71.65 71.85 1,716,526 -2.33(-3.14%)
Oct 10, 2018 76.50 76.70 74.13 74.18 1,623,776 -2.62(-3.41%)
Oct 09, 2018 77.80 77.92 76.76 76.80 1,036,102 -1.12(-1.44%)
Oct 08, 2018 78.40 78.47 77.19 77.92 1,047,977 -0.73(-0.93%)
Oct 05, 2018 79.26 79.43 78.09 78.65 805,600 -0.60(-0.76%)
Oct 04, 2018 79.65 80.32 78.93 79.25 813,360 -0.57(-0.71%)
Oct 03, 2018 79.94 80.05 79.52 79.82 1,071,766 +0.14(+0.18%)
Oct 02, 2018 79.82 80.18 79.56 79.68 687,714 -0.03(-0.04%)
Oct 01, 2018 79.67 79.96 79.31 79.71 1,034,645 +0.59(+0.75%)
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 76.31 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%)
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.