AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	86.72	88.75	86.34	88.72	5,026,355	+2.52(+2.92%)
Jun 27, 2019	86.08	87.11	85.77	86.20	687,675	+0.42(+0.49%)
Jun 26, 2019	85.64	86.07	85.37	85.78	722,913	+0.26(+0.31%)
Jun 25, 2019	86.06	86.09	85.45	85.52	587,618	-0.28(-0.33%)
Jun 24, 2019	85.64	86.38	85.42	85.80	665,655	+0.09(+0.10%)
Jun 21, 2019	86.43	87.73	85.71	85.72	1,756,608	-0.80(-0.93%)
Jun 20, 2019	84.97	86.67	84.76	86.52	1,186,868	+1.74(+2.05%)
Jun 19, 2019	84.83	84.93	83.71	84.78	903,669	+0.28(+0.34%)
Jun 18, 2019	83.10	84.64	82.95	84.50	1,357,395	+2.01(+2.44%)
Jun 17, 2019	83.21	83.42	82.42	82.48	1,144,925	-0.53(-0.64%)
Jun 14, 2019	83.35	83.35	82.53	83.01	755,289	-0.67(-0.81%)
Jun 13, 2019	83.84	84.01	83.01	83.68	747,007	+0.29(+0.35%)
Jun 12, 2019	83.98	84.70	83.22	83.39	1,075,014	-0.76(-0.90%)
Jun 11, 2019	85.11	85.48	83.88	84.15	913,591	-0.18(-0.21%)
Jun 10, 2019	84.14	84.94	84.05	84.33	1,342,206	+0.69(+0.83%)
Jun 07, 2019	81.99	83.93	81.88	83.64	998,551	+1.78(+2.18%)
Jun 06, 2019	82.34	82.34	81.18	81.85	1,183,130	-0.42(-0.51%)
Jun 05, 2019	82.07	82.33	80.74	82.27	1,189,547	+0.68(+0.84%)
Jun 04, 2019	80.90	81.71	80.14	81.59	1,414,187	+1.45(+1.81%)
Jun 03, 2019	79.84	80.86	79.59	80.13	1,407,747	+0.28(+0.35%)
May 31, 2019	80.19	80.78	79.79	79.85	1,106,333	-1.87(-2.29%)
May 30, 2019	81.57	82.18	81.23	81.72	534,877	+0.41(+0.50%)
May 29, 2019	81.34	81.82	80.85	81.31	2,195,769	-0.53(-0.64%)
May 28, 2019	82.73	83.03	81.73	81.84	1,561,273	-0.55(-0.66%)
May 24, 2019	83.21	83.54	82.33	82.39	1,057,826	-0.37(-0.45%)
May 23, 2019	82.53	82.78	82.01	82.76	1,230,288	-0.72(-0.86%)
May 22, 2019	83.98	84.25	83.46	83.48	1,067,055	-0.84(-0.99%)
May 21, 2019	83.63	84.44	83.51	84.32	1,118,182	+1.28(+1.54%)
May 20, 2019	83.20	83.77	82.74	83.04	806,487	-0.72(-0.86%)
May 17, 2019	83.55	84.41	83.49	83.76	777,243	-0.67(-0.80%)
May 16, 2019	83.98	84.58	83.62	84.44	711,516	+0.80(+0.96%)
May 15, 2019	82.47	84.00	81.91	83.64	967,219	+0.73(+0.88%)
May 14, 2019	82.35	83.72	82.35	82.90	920,057	+0.89(+1.08%)
May 13, 2019	81.69	82.39	81.09	82.02	1,273,325	-1.43(-1.72%)
May 10, 2019	82.76	83.71	81.42	83.45	768,423	+0.13(+0.15%)
May 09, 2019	82.34	83.47	81.87	83.32	623,543	-0.04(-0.05%)
May 08, 2019	83.27	83.98	82.78	83.36	971,217	+0.03(+0.04%)
May 07, 2019	83.36	84.38	82.73	83.33	1,498,450	-1.03(-1.23%)
May 06, 2019	83.65	84.43	83.13	84.37	977,638	-0.81(-0.95%)
May 03, 2019	85.37	85.54	84.93	85.18	1,075,465	+0.32(+0.38%)
May 02, 2019	84.30	85.18	83.97	84.85	999,184	+0.64(+0.76%)
May 01, 2019	86.30	86.55	84.17	84.21	1,752,700	-1.77(-2.05%)
Apr 30, 2019	85.67	86.04	85.22	85.98	1,732,196	+0.71(+0.83%)
Apr 29, 2019	85.61	85.79	84.92	85.26	1,076,755	+0.14(+0.16%)
Apr 26, 2019	83.85	85.17	83.59	85.13	1,074,850	+1.36(+1.62%)
Apr 25, 2019	84.34	84.76	83.34	83.77	1,135,347	-1.16(-1.37%)
Apr 24, 2019	85.12	85.59	84.91	84.93	718,477	-0.19(-0.22%)
Apr 23, 2019	84.37	85.41	84.27	85.12	772,645	+0.65(+0.77%)
Apr 22, 2019	83.88	84.57	83.58	84.46	467,830	+0.13(+0.15%)
Apr 18, 2019	84.05	84.41	83.64	84.34	978,245	+0.72(+0.86%)
Apr 17, 2019	84.57	84.57	83.57	83.62	615,056	-0.16(-0.19%)
Apr 16, 2019	83.87	84.10	83.29	83.77	708,025	+0.28(+0.34%)
Apr 15, 2019	83.79	84.06	83.22	83.49	678,718	-0.19(-0.22%)
Apr 12, 2019	82.92	83.78	82.88	83.67	1,292,055	+0.98(+1.19%)
Apr 11, 2019	82.04	82.76	81.87	82.69	500,362	+0.74(+0.90%)
Apr 10, 2019	81.70	82.04	81.36	81.95	574,906	+0.48(+0.59%)
Apr 09, 2019	82.08	82.08	81.34	81.47	658,416	-1.04(-1.26%)
Apr 08, 2019	81.97	82.55	81.52	82.51	775,025	+0.32(+0.39%)
Apr 05, 2019	81.99	82.22	81.79	82.19	660,949	+0.27(+0.33%)
Apr 04, 2019	82.48	82.63	81.53	81.92	1,003,962	-0.31(-0.38%)
Apr 03, 2019	82.10	82.52	81.77	82.23	1,536,980	+0.59(+0.73%)
Apr 02, 2019	81.91	81.92	81.33	81.64	1,319,712	-0.27(-0.33%)

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.