AMETEK Solidstate Controls (NY: AME )

146.38 +1.86 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

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.