AMETEK Solidstate Controls (NY: AME )

131.01 USD +0.52 (+0.40%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 26, 2021 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 99.01 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%)
Dec 02, 2019 99.00 99.16 97.50 97.54 1,153,484 -1.47(-1.48%)
Nov 29, 2019 98.97 99.42 98.56 99.01 526,200 -0.48(-0.48%)
Nov 27, 2019 99.43 99.74 98.68 99.49 532,800 +0.23(+0.23%)
Nov 26, 2019 98.76 99.28 98.24 99.26 1,498,057 +0.55(+0.55%)
Nov 25, 2019 98.04 99.04 97.65 98.71 1,150,097 +0.81(+0.83%)
Nov 22, 2019 98.25 98.43 97.34 97.90 583,800 +0.03(+0.03%)
Nov 21, 2019 98.49 98.73 97.27 97.87 1,342,857 -0.62(-0.63%)
Nov 20, 2019 98.69 99.09 97.32 98.49 1,367,580 -0.69(-0.70%)
Nov 19, 2019 98.09 99.23 97.63 99.18 1,706,738 +1.82(+1.87%)
Nov 18, 2019 97.83 98.14 97.02 97.36 897,204 -0.81(-0.83%)
Nov 15, 2019 97.39 98.25 97.33 98.17 1,325,400 +1.17(+1.21%)
Nov 14, 2019 95.81 97.52 95.79 97.00 1,113,843 +0.95(+0.99%)
Nov 13, 2019 95.58 96.62 95.33 96.05 962,203 -0.20(-0.21%)
Nov 12, 2019 96.57 97.07 96.16 96.25 1,456,203 -0.11(-0.11%)
Nov 11, 2019 95.70 96.49 95.70 96.36 431,016 -0.18(-0.19%)
Nov 08, 2019 95.85 96.57 95.55 96.54 606,100 +0.34(+0.35%)
Nov 07, 2019 97.14 97.30 96.04 96.20 1,032,155 -0.17(-0.18%)
Nov 06, 2019 96.45 96.48 95.46 96.37 1,198,686 +0.12(+0.12%)
Nov 05, 2019 95.52 96.87 95.51 96.25 1,624,375 +0.63(+0.66%)
Nov 04, 2019 94.74 95.82 94.44 95.62 1,758,635 +1.42(+1.51%)
Nov 01, 2019 92.48 94.20 91.85 94.20 1,109,400 +2.55(+2.78%)
Oct 31, 2019 93.80 94.00 90.96 91.65 1,998,526 +0.34(+0.37%)
Oct 30, 2019 91.63 91.63 90.44 91.31 1,080,435 -0.32(-0.35%)
Oct 29, 2019 89.96 92.29 89.96 91.63 1,443,950 +1.23(+1.36%)
Oct 28, 2019 90.48 91.20 90.39 90.40 1,155,165 +0.44(+0.49%)
Oct 25, 2019 89.25 90.76 88.84 89.96 898,800 +0.84(+0.94%)
Oct 24, 2019 89.36 89.51 88.69 89.12 406,745 +0.12(+0.13%)
Oct 23, 2019 88.48 89.02 88.05 89.00 928,547 +0.62(+0.70%)
Oct 22, 2019 88.28 89.20 87.88 88.38 1,883,260 +0.15(+0.17%)
Oct 21, 2019 88.82 89.33 88.03 88.23 2,052,627 -0.12(-0.14%)
Oct 18, 2019 88.48 88.87 88.06 88.35 1,299,700 -0.16(-0.18%)
Oct 17, 2019 89.24 90.37 88.48 88.51 779,236 -0.03(-0.03%)
Oct 16, 2019 88.83 89.32 88.19 88.54 666,591 -0.52(-0.58%)
Oct 15, 2019 88.62 89.74 88.11 89.06 714,671 +0.70(+0.79%)
Oct 14, 2019 87.95 88.71 87.68 88.36 695,106 -0.15(-0.17%)
Oct 11, 2019 88.86 90.07 88.42 88.51 1,214,600 +0.56(+0.64%)
Oct 10, 2019 86.87 88.31 86.73 87.95 675,906 +1.02(+1.17%)
Oct 09, 2019 86.72 87.32 86.27 86.93 861,201 +0.95(+1.10%)
Oct 08, 2019 87.12 87.12 85.96 85.98 1,029,907 -2.02(-2.30%)
Oct 07, 2019 88.68 89.03 87.62 88.00 843,714 -0.83(-0.93%)
Oct 04, 2019 87.65 88.90 87.31 88.83 724,600 +1.44(+1.65%)
Oct 03, 2019 86.00 87.42 85.19 87.39 796,997 +1.09(+1.26%)
Oct 02, 2019 87.35 87.66 85.18 86.30 1,492,142 -2.50(-2.82%)
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.