AMETEK Solidstate Controls (NY: AME )

144.39 +1.10 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 89.99 90.62 88.42 90.19 1,677,943 -0.17(-0.19%)
May 28, 2020 90.97 91.66 89.69 90.36 1,571,220 +0.19(+0.21%)
May 27, 2020 88.51 90.31 88.02 90.17 1,152,399 +3.23(+3.71%)
May 26, 2020 87.54 88.83 86.77 86.95 1,996,370 +2.47(+2.92%)
May 22, 2020 83.50 84.58 83.06 84.48 1,287,589 +1.02(+1.23%)
May 21, 2020 83.45 83.98 82.88 83.46 1,020,906 +0.03(+0.04%)
May 20, 2020 83.73 84.43 83.33 83.43 1,044,313 +0.81(+0.98%)
May 19, 2020 81.42 83.40 81.27 82.62 1,582,581 +0.72(+0.88%)
May 18, 2020 81.63 82.57 81.15 81.90 1,311,050 +3.63(+4.64%)
May 15, 2020 76.70 78.81 76.09 78.27 2,797,962 +0.83(+1.07%)
May 14, 2020 75.19 77.79 73.98 77.45 1,949,166 +0.77(+1.00%)
May 13, 2020 79.24 79.40 76.24 76.68 1,631,684 -2.80(-3.53%)
May 12, 2020 82.13 82.38 79.29 79.48 1,433,587 -2.38(-2.91%)
May 11, 2020 82.23 82.56 81.19 81.86 936,581 -1.06(-1.28%)
May 08, 2020 83.33 83.68 82.26 82.93 1,147,472 +0.99(+1.21%)
May 07, 2020 81.59 82.74 81.19 81.93 1,409,853 +1.56(+1.95%)
May 06, 2020 80.03 81.10 79.49 80.37 1,325,676 +0.52(+0.65%)
May 05, 2020 80.21 82.24 79.23 79.85 2,087,296 +1.49(+1.91%)
May 04, 2020 78.36 78.62 76.98 78.35 2,116,637 -0.81(-1.02%)
May 01, 2020 80.61 80.98 78.61 79.16 1,230,546 -3.32(-4.03%)
Apr 30, 2020 81.93 83.23 81.11 82.48 1,491,176 -0.62(-0.75%)
Apr 29, 2020 80.95 83.56 80.64 83.10 1,451,500 +3.68(+4.63%)
Apr 28, 2020 79.88 81.03 78.81 79.42 1,389,135 +1.46(+1.87%)
Apr 27, 2020 76.25 78.51 75.98 77.97 1,153,694 +2.18(+2.88%)
Apr 24, 2020 75.33 76.02 74.02 75.79 1,032,471 +1.36(+1.82%)
Apr 23, 2020 75.48 75.76 73.82 74.43 1,393,849 -0.21(-0.28%)
Apr 22, 2020 74.53 75.32 72.79 74.64 1,201,303 +1.95(+2.68%)
Apr 21, 2020 74.61 75.31 72.61 72.69 2,545,604 -3.78(-4.94%)
Apr 20, 2020 77.37 78.63 75.88 76.46 2,062,317 -2.52(-3.19%)
Apr 17, 2020 77.11 79.22 77.09 78.98 1,860,156 +4.24(+5.67%)
Apr 16, 2020 74.76 76.13 71.90 74.74 1,891,619 -0.05(-0.07%)
Apr 15, 2020 74.20 75.25 73.28 74.79 1,245,097 -2.00(-2.60%)
Apr 14, 2020 77.59 79.67 76.16 76.79 1,234,390 +1.09(+1.44%)
Apr 13, 2020 75.72 76.14 74.03 75.70 984,690 -1.24(-1.61%)
Apr 09, 2020 76.52 79.31 76.06 76.94 1,563,552 +0.98(+1.29%)
Apr 08, 2020 73.99 76.45 73.99 75.95 1,372,869 +1.42(+1.90%)
Apr 07, 2020 78.79 80.15 74.35 74.54 1,650,836 +0.35(+0.48%)
Apr 06, 2020 74.19 75.02 73.18 74.18 1,818,811 +4.07(+5.81%)
Apr 03, 2020 69.63 71.16 68.56 70.11 1,832,905 +0.20(+0.28%)
Apr 02, 2020 68.16 70.49 67.48 69.91 1,795,163 +1.26(+1.83%)
Apr 01, 2020 67.32 69.26 66.90 68.66 2,155,403 -2.17(-3.07%)
Mar 31, 2020 71.81 72.49 69.40 70.83 2,494,867 -1.67(-2.31%)
Mar 30, 2020 69.80 72.87 68.66 72.50 1,434,230 +2.67(+3.82%)
Mar 27, 2020 67.61 72.42 66.76 69.84 2,184,214 -1.38(-1.93%)
Mar 26, 2020 71.17 73.21 68.57 71.21 2,407,329 +1.39(+1.99%)
Mar 25, 2020 67.02 73.26 64.52 69.83 3,365,899 +3.01(+4.50%)
Mar 24, 2020 60.98 68.31 60.14 66.82 3,216,036 +9.57(+16.72%)
Mar 23, 2020 61.47 61.86 55.75 57.25 2,569,684 -5.07(-8.14%)
Mar 20, 2020 69.54 69.54 62.06 62.32 3,271,797 -5.55(-8.17%)
Mar 19, 2020 63.74 69.05 60.82 67.87 3,394,093 +3.30(+5.12%)
Mar 18, 2020 59.55 66.21 53.91 64.56 3,835,518 -0.25(-0.38%)
Mar 17, 2020 62.98 65.67 59.25 64.81 3,241,837 +3.30(+5.37%)
Mar 16, 2020 64.75 66.10 60.57 61.51 2,947,364 -11.86(-16.17%)
Mar 13, 2020 70.31 73.46 66.35 73.37 2,500,951 +6.96(+10.49%)
Mar 12, 2020 69.59 73.46 65.65 66.40 3,558,803 -9.39(-12.39%)
Mar 11, 2020 77.92 78.69 75.01 75.80 2,258,862 -4.92(-6.09%)
Mar 10, 2020 77.29 80.76 75.93 80.71 3,112,475 +5.89(+7.87%)
Mar 09, 2020 78.48 83.13 73.32 74.82 3,682,767 -12.03(-13.85%)
Mar 06, 2020 84.39 87.23 84.24 86.85 2,816,829 -0.54(-0.62%)
Mar 05, 2020 86.89 88.23 86.13 87.39 1,972,925 -1.90(-2.13%)
Mar 04, 2020 87.14 89.56 85.98 89.30 1,666,023 +3.62(+4.23%)
Mar 03, 2020 88.32 90.18 85.15 85.68 2,301,728 -2.65(-3.00%)
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.