AMETEK Solidstate Controls (NY: AME )

131.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 88.79 90.87 88.40 90.84 4,909,300 +2.58(+2.92%)
Jun 27, 2019 88.13 89.19 87.82 88.26 671,661 +0.43(+0.49%)
Jun 26, 2019 87.68 88.12 87.41 87.83 706,078 +0.27(+0.31%)
Jun 25, 2019 88.11 88.14 87.49 87.56 573,934 -0.29(-0.33%)
Jun 24, 2019 87.68 88.44 87.46 87.85 650,154 +0.09(+0.10%)
Jun 21, 2019 88.49 89.82 87.75 87.76 1,715,700 -0.82(-0.93%)
Jun 20, 2019 87.00 88.74 86.78 88.58 1,159,228 +1.78(+2.05%)
Jun 19, 2019 86.85 86.96 85.71 86.80 882,625 +0.29(+0.34%)
Jun 18, 2019 85.08 86.66 84.93 86.51 1,325,784 +2.06(+2.44%)
Jun 17, 2019 85.19 85.41 84.39 84.45 1,118,262 -0.54(-0.64%)
Jun 14, 2019 85.34 85.34 84.50 84.99 737,700 -0.69(-0.81%)
Jun 13, 2019 85.84 86.01 84.99 85.68 729,611 +0.16(+0.19%)
Jun 12, 2019 86.12 86.86 85.34 85.52 1,048,260 -0.78(-0.90%)
Jun 11, 2019 87.28 87.66 86.03 86.30 890,855 -0.18(-0.21%)
Jun 10, 2019 86.29 87.11 86.20 86.48 1,308,803 +0.71(+0.83%)
Jun 07, 2019 84.08 86.07 83.97 85.77 973,700 +1.83(+2.18%)
Jun 06, 2019 84.44 84.44 83.25 83.94 1,153,686 -0.43(-0.51%)
Jun 05, 2019 84.16 84.43 82.80 84.37 1,159,943 +0.70(+0.84%)
Jun 04, 2019 82.96 83.80 82.19 83.67 1,378,992 +1.49(+1.81%)
Jun 03, 2019 81.88 82.92 81.62 82.18 1,372,713 +0.29(+0.35%)
May 31, 2019 82.24 82.84 81.83 81.89 1,078,800 -1.92(-2.29%)
May 30, 2019 83.65 84.28 83.30 83.81 521,566 +0.42(+0.50%)
May 29, 2019 83.42 83.91 82.91 83.39 2,141,123 -0.54(-0.64%)
May 28, 2019 84.84 85.15 83.82 83.93 1,522,418 -0.56(-0.66%)
May 24, 2019 85.33 85.67 84.43 84.49 1,031,500 -0.38(-0.45%)
May 23, 2019 84.64 84.89 84.10 84.87 1,199,670 -0.74(-0.86%)
May 22, 2019 86.12 86.40 85.59 85.61 1,040,499 -0.86(-0.99%)
May 21, 2019 85.76 86.60 85.64 86.47 1,090,354 +1.31(+1.54%)
May 20, 2019 85.32 85.91 84.85 85.16 786,416 -0.74(-0.86%)
May 17, 2019 85.68 86.56 85.62 85.90 757,900 -0.69(-0.80%)
May 16, 2019 86.12 86.74 85.75 86.59 693,809 +0.82(+0.96%)
May 15, 2019 84.57 86.14 84.00 85.77 943,148 +0.75(+0.88%)
May 14, 2019 84.45 85.86 84.45 85.02 897,160 +0.91(+1.08%)
May 13, 2019 83.77 84.49 83.16 84.11 1,241,636 -1.47(-1.72%)
May 10, 2019 84.87 85.85 83.50 85.58 749,300 +0.13(+0.15%)
May 09, 2019 84.44 85.60 83.96 85.45 608,025 -0.04(-0.05%)
May 08, 2019 85.40 86.12 84.89 85.49 947,047 +0.03(+0.04%)
May 07, 2019 85.49 86.53 84.84 85.46 1,461,158 -1.06(-1.23%)
May 06, 2019 85.78 86.58 85.25 86.52 953,308 -0.83(-0.95%)
May 03, 2019 87.55 87.72 87.10 87.35 1,048,700 +0.33(+0.38%)
May 02, 2019 86.45 87.35 86.11 87.02 974,318 +0.66(+0.76%)
May 01, 2019 88.50 88.76 86.32 86.36 1,709,081 -1.81(-2.05%)
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%)
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.