AMETEK Solidstate Controls (NY: AME )

132.38 USD +0.95 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 100.00 101.11 98.73 99.40 1,032,403 -0.49(-0.49%)
Sep 29, 2020 99.95 100.91 99.30 99.89 1,038,855 +0.40(+0.40%)
Sep 28, 2020 98.93 100.44 98.82 99.49 685,878 +2.00(+2.05%)
Sep 25, 2020 95.52 97.93 95.15 97.49 573,200 +1.26(+1.31%)
Sep 24, 2020 95.32 97.08 94.90 96.23 834,173 +0.91(+0.95%)
Sep 23, 2020 97.56 98.42 95.12 95.32 711,950 -1.92(-1.97%)
Sep 22, 2020 96.10 97.55 95.99 97.24 838,280 +1.00(+1.04%)
Sep 21, 2020 98.75 99.40 95.04 96.24 919,922 -4.47(-4.44%)
Sep 18, 2020 102.03 103.20 100.62 100.71 1,209,300 -1.62(-1.58%)
Sep 17, 2020 101.16 103.04 100.29 102.33 695,715 -0.01(-0.01%)
Sep 16, 2020 102.79 103.48 102.00 102.34 1,079,048 +0.02(+0.02%)
Sep 15, 2020 101.65 102.95 101.59 102.32 734,811 +0.93(+0.92%)
Sep 14, 2020 100.64 101.79 100.50 101.39 684,608 +1.48(+1.48%)
Sep 11, 2020 98.73 100.84 98.48 99.91 914,800 +1.80(+1.83%)
Sep 10, 2020 99.60 100.36 97.94 98.11 1,243,867 -1.24(-1.25%)
Sep 09, 2020 98.11 100.02 97.83 99.35 675,243 +2.36(+2.43%)
Sep 08, 2020 98.67 98.75 96.91 96.99 915,113 -2.48(-2.49%)
Sep 04, 2020 100.86 101.23 98.42 99.47 795,100 -0.42(-0.42%)
Sep 03, 2020 103.40 103.58 99.04 99.89 862,065 -3.19(-3.09%)
Sep 02, 2020 101.98 103.94 101.61 103.08 1,525,657 +1.06(+1.04%)
Sep 01, 2020 100.42 102.21 100.19 102.02 533,654 +1.32(+1.31%)
Aug 31, 2020 101.78 101.78 100.37 100.70 657,594 -1.23(-1.21%)
Aug 28, 2020 101.17 101.98 100.67 101.93 696,900 +1.02(+1.01%)
Aug 27, 2020 101.50 101.57 100.48 100.91 586,116 -0.10(-0.10%)
Aug 26, 2020 100.48 101.20 99.97 101.01 627,485 +0.09(+0.09%)
Aug 25, 2020 101.42 101.60 100.27 100.92 568,264 +0.12(+0.12%)
Aug 24, 2020 100.85 100.97 99.77 100.80 678,774 +0.56(+0.56%)
Aug 21, 2020 99.98 100.70 99.83 100.24 636,800 +0.08(+0.08%)
Aug 20, 2020 100.07 100.60 99.61 100.16 637,116 -0.85(-0.84%)
Aug 19, 2020 101.48 101.53 100.82 101.01 684,661 -0.57(-0.56%)
Aug 18, 2020 101.35 101.80 101.31 101.58 967,569 +0.18(+0.18%)
Aug 17, 2020 101.28 101.93 101.17 101.40 906,617 +0.12(+0.12%)
Aug 14, 2020 100.36 102.03 100.36 101.28 1,007,200 +0.32(+0.32%)
Aug 13, 2020 100.74 101.34 100.51 100.96 849,665 -0.27(-0.27%)
Aug 12, 2020 100.23 101.54 99.98 101.23 843,323 +1.98(+1.99%)
Aug 11, 2020 100.00 101.68 99.23 99.25 1,370,693 +0.21(+0.21%)
Aug 10, 2020 97.98 99.27 97.84 99.04 1,711,300 +1.25(+1.28%)
Aug 07, 2020 97.55 98.85 96.60 97.79 1,487,400 +0.27(+0.28%)
Aug 06, 2020 96.51 97.54 96.14 97.52 826,988 +1.10(+1.14%)
Aug 05, 2020 95.81 97.05 94.96 96.42 1,003,104 +1.93(+2.04%)
Aug 04, 2020 93.13 95.99 93.13 94.49 1,197,138 -0.46(-0.48%)
Aug 03, 2020 93.83 95.85 93.27 94.95 1,333,586 +1.70(+1.82%)
Jul 31, 2020 93.32 93.53 91.48 93.25 1,151,800 -0.65(-0.69%)
Jul 30, 2020 93.21 94.11 92.29 93.90 839,198 -0.45(-0.48%)
Jul 29, 2020 92.43 94.66 92.43 94.35 1,382,321 +2.27(+2.47%)
Jul 28, 2020 92.62 93.01 92.02 92.08 688,517 -0.97(-1.04%)
Jul 27, 2020 92.63 93.86 92.17 93.05 1,086,581 +0.15(+0.16%)
Jul 24, 2020 93.49 93.77 92.39 92.90 1,011,700 -0.42(-0.45%)
Jul 23, 2020 93.59 94.17 92.89 93.32 918,086 -0.30(-0.32%)
Jul 22, 2020 92.01 93.71 92.00 93.62 1,093,356 +1.56(+1.69%)
Jul 21, 2020 91.51 92.96 91.51 92.06 1,242,894 +0.63(+0.69%)
Jul 20, 2020 92.35 92.79 91.11 91.43 998,028 -1.52(-1.64%)
Jul 17, 2020 93.27 93.71 92.77 92.95 2,857,800 +0.22(+0.24%)
Jul 16, 2020 92.86 94.21 92.34 92.73 1,135,940 -0.49(-0.53%)
Jul 15, 2020 93.21 93.90 92.68 93.22 1,378,600 +1.43(+1.56%)
Jul 14, 2020 88.76 91.88 88.59 91.79 1,604,642 +3.32(+3.75%)
Jul 13, 2020 87.58 89.59 87.22 88.47 1,749,927 +1.57(+1.81%)
Jul 10, 2020 86.19 86.97 85.74 86.90 811,300 +0.64(+0.74%)
Jul 09, 2020 87.84 88.00 85.76 86.26 1,267,877 -1.73(-1.97%)
Jul 08, 2020 88.61 89.22 87.10 87.99 964,886 -0.39(-0.44%)
Jul 07, 2020 89.15 89.95 88.16 88.38 774,772 -1.38(-1.54%)
Jul 06, 2020 90.53 91.28 89.18 89.76 888,284 +0.80(+0.90%)
Jul 02, 2020 88.92 90.09 88.54 88.96 1,029,500 +1.37(+1.56%)
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.