AMETEK Solidstate Controls (NY: AME )

139.85 USD +0.29 (+0.21%)
Streaming Delayed Price Updated: 2:02 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.86 88.24 87.39 88.17 1,689,087 +0.73(+0.83%)
Apr 29, 2019 87.79 87.98 87.09 87.44 1,049,958 +0.14(+0.16%)
Apr 26, 2019 85.99 87.34 85.72 87.30 1,048,100 +1.39(+1.62%)
Apr 25, 2019 86.49 86.92 85.47 85.91 1,107,092 -1.19(-1.37%)
Apr 24, 2019 87.29 87.77 87.08 87.10 700,597 -0.19(-0.22%)
Apr 23, 2019 86.52 87.59 86.42 87.29 753,417 +0.67(+0.77%)
Apr 22, 2019 86.02 86.72 85.71 86.62 456,188 +0.13(+0.15%)
Apr 18, 2019 86.20 86.56 85.77 86.49 953,900 +0.74(+0.86%)
Apr 17, 2019 86.73 86.73 85.70 85.75 599,749 -0.16(-0.19%)
Apr 16, 2019 86.01 86.25 85.42 85.91 690,405 +0.29(+0.34%)
Apr 15, 2019 85.93 86.21 85.35 85.62 661,827 -0.19(-0.22%)
Apr 12, 2019 85.04 85.92 85.00 85.81 1,259,900 +1.01(+1.19%)
Apr 11, 2019 84.13 84.87 83.96 84.80 487,910 +0.76(+0.90%)
Apr 10, 2019 83.79 84.13 83.44 84.04 560,599 +0.49(+0.59%)
Apr 09, 2019 84.17 84.18 83.42 83.55 642,030 -1.07(-1.26%)
Apr 08, 2019 84.06 84.66 83.60 84.62 755,737 +0.33(+0.39%)
Apr 05, 2019 84.08 84.32 83.88 84.29 644,500 +0.28(+0.33%)
Apr 04, 2019 84.59 84.74 83.61 84.01 978,977 -0.32(-0.38%)
Apr 03, 2019 84.20 84.63 83.86 84.33 1,498,729 +0.61(+0.73%)
Apr 02, 2019 84.00 84.01 83.41 83.72 1,286,869 -0.28(-0.33%)
Apr 01, 2019 83.72 84.07 83.41 84.00 1,188,834 +1.03(+1.24%)
Mar 29, 2019 82.75 83.12 82.60 82.97 1,286,500 +0.74(+0.90%)
Mar 28, 2019 81.05 82.32 81.05 82.23 903,068 +1.55(+1.92%)
Mar 27, 2019 80.74 80.98 80.11 80.68 845,726 +0.03(+0.04%)
Mar 26, 2019 80.25 80.74 79.90 80.65 889,848 +1.03(+1.29%)
Mar 25, 2019 79.52 79.83 79.12 79.62 1,131,829 +0.21(+0.26%)
Mar 22, 2019 82.15 82.31 79.36 79.41 1,596,000 -2.73(-3.32%)
Mar 21, 2019 80.55 82.17 80.55 82.14 809,251 +1.28(+1.58%)
Mar 20, 2019 81.00 81.45 80.18 80.86 1,110,717 -0.23(-0.28%)
Mar 19, 2019 82.16 82.32 80.83 81.09 1,311,559 -0.67(-0.82%)
Mar 18, 2019 80.80 81.76 80.80 81.76 929,513 +0.95(+1.18%)
Mar 15, 2019 80.72 81.10 80.51 80.81 1,868,500 +0.16(+0.20%)
Mar 14, 2019 80.70 81.05 80.17 80.65 1,124,472 -0.44(-0.54%)
Mar 13, 2019 80.60 81.44 80.32 81.09 1,411,020 +0.95(+1.19%)
Mar 12, 2019 80.46 80.66 80.07 80.14 968,317 +0.05(+0.06%)
Mar 11, 2019 78.58 80.18 78.34 80.09 1,506,640 +1.45(+1.84%)
Mar 08, 2019 78.16 78.81 77.91 78.64 895,600 -0.29(-0.37%)
Mar 07, 2019 79.21 79.22 78.05 78.93 1,514,618 -0.33(-0.42%)
Mar 06, 2019 79.35 79.61 79.21 79.26 1,023,141 +0.11(+0.14%)
Mar 05, 2019 79.56 79.75 79.11 79.15 938,918 -0.35(-0.44%)
Mar 04, 2019 80.00 80.50 78.93 79.50 1,792,724 -0.07(-0.09%)
Mar 01, 2019 79.96 80.06 79.04 79.57 2,015,600 -0.01(-0.01%)
Feb 28, 2019 79.49 79.82 79.01 79.58 1,376,283 -0.06(-0.08%)
Feb 27, 2019 78.94 79.78 78.70 79.64 1,024,958 +0.51(+0.64%)
Feb 26, 2019 79.46 79.82 79.04 79.13 996,787 -0.64(-0.80%)
Feb 25, 2019 79.95 80.41 79.58 79.77 1,156,495 +0.37(+0.47%)
Feb 22, 2019 79.38 79.75 79.08 79.40 1,032,300 +0.14(+0.18%)
Feb 21, 2019 79.72 79.95 79.09 79.26 1,051,955 -0.55(-0.69%)
Feb 20, 2019 79.21 79.92 78.83 79.81 961,401 +0.77(+0.97%)
Feb 19, 2019 78.56 79.46 78.48 79.04 878,082 +0.03(+0.04%)
Feb 15, 2019 78.64 79.22 78.43 79.01 2,697,500 +1.10(+1.41%)
Feb 14, 2019 78.57 78.79 77.88 77.91 1,134,190 -0.86(-1.09%)
Feb 13, 2019 78.21 79.38 76.77 78.77 2,595,290 +1.43(+1.85%)
Feb 12, 2019 76.57 77.89 76.44 77.34 1,921,488 +1.29(+1.70%)
Feb 11, 2019 75.73 76.12 75.71 76.05 1,436,897 +0.29(+0.38%)
Feb 08, 2019 74.41 75.81 74.41 75.76 1,785,900 +0.65(+0.87%)
Feb 07, 2019 74.15 75.11 74.05 75.11 1,903,846 +0.49(+0.66%)
Feb 06, 2019 74.75 76.15 74.56 74.62 2,129,718 -0.28(-0.37%)
Feb 05, 2019 75.11 76.33 74.04 74.90 3,133,183 +1.20(+1.63%)
Feb 04, 2019 73.33 73.70 72.76 73.70 1,602,891 +0.29(+0.40%)
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.