AMETEK Solidstate Controls (NY: AME )

129.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.76 72.95 72.10 72.90 989,452 +0.31(+0.43%)
Jan 30, 2019 72.34 72.91 71.25 72.59 758,075 +0.82(+1.14%)
Jan 29, 2019 70.79 71.79 70.72 71.77 1,481,460 +1.62(+2.31%)
Jan 28, 2019 70.17 70.70 69.51 70.15 2,027,588 -1.17(-1.64%)
Jan 25, 2019 72.17 72.62 70.99 71.32 1,211,800 +0.12(+0.17%)
Jan 24, 2019 70.71 71.24 70.45 71.20 1,004,540 +0.49(+0.69%)
Jan 23, 2019 70.96 71.41 69.97 70.71 1,057,848 -0.08(-0.11%)
Jan 22, 2019 71.73 71.73 69.87 70.79 1,637,591 -1.57(-2.17%)
Jan 18, 2019 71.78 72.66 71.59 72.36 947,600 +1.13(+1.59%)
Jan 17, 2019 70.14 71.47 69.94 71.23 974,430 +0.95(+1.35%)
Jan 16, 2019 69.74 70.40 69.57 70.28 1,205,061 +0.40(+0.57%)
Jan 15, 2019 70.13 70.43 69.53 69.88 887,412 -0.33(-0.47%)
Jan 14, 2019 70.13 70.46 69.77 70.21 716,981 -0.34(-0.48%)
Jan 11, 2019 70.02 70.66 69.99 70.55 875,600 -0.05(-0.07%)
Jan 10, 2019 68.92 70.62 68.85 70.60 928,567 +1.20(+1.73%)
Jan 09, 2019 69.61 69.89 69.13 69.40 1,464,240 +0.46(+0.67%)
Jan 08, 2019 69.04 69.04 67.53 68.94 1,346,803 +1.00(+1.47%)
Jan 07, 2019 68.10 68.70 67.56 67.94 1,460,434 -0.11(-0.16%)
Jan 04, 2019 66.66 68.10 66.29 68.05 1,443,900 +2.48(+3.78%)
Jan 03, 2019 66.81 67.25 65.42 65.57 1,509,269 -1.92(-2.84%)
Jan 02, 2019 66.74 67.56 66.18 67.49 1,045,311 -0.21(-0.31%)
Dec 31, 2018 67.06 67.74 66.90 67.70 819,500 +0.97(+1.45%)
Dec 28, 2018 67.70 67.84 66.56 66.73 820,400 -0.58(-0.86%)
Dec 27, 2018 65.07 67.32 64.70 67.31 1,259,278 +1.06(+1.60%)
Dec 26, 2018 63.79 66.35 63.14 66.25 1,297,891 +2.90(+4.58%)
Dec 24, 2018 64.76 65.00 63.32 63.35 695,300 -1.86(-2.85%)
Dec 21, 2018 66.39 67.54 65.20 65.21 2,620,400 -0.90(-1.36%)
Dec 20, 2018 67.61 67.84 65.25 66.11 2,270,316 -1.79(-2.64%)
Dec 19, 2018 69.05 70.25 67.17 67.90 1,992,422 -0.97(-1.41%)
Dec 18, 2018 69.82 70.48 68.61 68.87 1,608,918 -0.30(-0.43%)
Dec 17, 2018 70.35 70.78 68.77 69.17 1,514,624 -1.22(-1.73%)
Dec 14, 2018 70.85 71.85 70.08 70.39 1,207,600 -1.38(-1.92%)
Dec 13, 2018 72.60 73.17 71.45 71.77 1,666,781 -0.84(-1.16%)
Dec 12, 2018 71.85 73.87 71.72 72.61 1,950,168 +1.88(+2.66%)
Dec 11, 2018 72.02 72.49 70.15 70.73 1,719,727 +0.03(+0.04%)
Dec 10, 2018 70.82 71.06 69.24 70.70 1,517,424 -0.15(-0.21%)
Dec 07, 2018 71.39 72.77 70.68 70.85 1,619,200 -0.64(-0.90%)
Dec 06, 2018 70.69 71.66 68.74 71.49 2,967,792 -0.59(-0.82%)
Dec 04, 2018 75.88 76.00 72.00 72.08 2,118,500 -4.01(-5.27%)
Dec 03, 2018 74.66 76.32 74.66 76.09 1,928,318 +2.66(+3.62%)
Nov 30, 2018 73.07 73.85 72.80 73.43 1,486,500 +0.21(+0.29%)
Nov 29, 2018 73.44 73.73 72.83 73.22 1,080,206 -0.71(-0.96%)
Nov 28, 2018 71.75 73.94 71.45 73.93 1,219,669 +2.55(+3.57%)
Nov 27, 2018 71.83 72.24 70.49 71.38 2,139,799 -0.78(-1.08%)
Nov 26, 2018 72.32 72.68 71.71 72.16 1,787,986 +0.50(+0.70%)
Nov 23, 2018 71.44 72.26 71.36 71.66 324,600 -0.59(-0.82%)
Nov 21, 2018 72.25 72.25 72.25 0 +1.01(+1.42%)
Nov 20, 2018 71.98 72.35 70.80 71.24 1,840,287 -1.36(-1.87%)
Nov 19, 2018 74.24 74.40 72.36 72.60 1,304,023 -1.78(-2.39%)
Nov 16, 2018 73.94 74.95 73.86 74.38 1,526,900 -0.02(-0.03%)
Nov 15, 2018 72.40 74.69 72.25 74.40 1,486,593 +1.43(+1.96%)
Nov 14, 2018 73.77 74.63 72.81 72.97 1,568,306 +0.16(+0.22%)
Nov 13, 2018 72.75 73.75 72.56 72.81 1,678,091 +0.07(+0.10%)
Nov 12, 2018 74.54 74.58 72.63 72.74 1,854,683 -1.71(-2.30%)
Nov 09, 2018 74.50 74.94 73.23 74.45 1,556,700 -0.52(-0.69%)
Nov 08, 2018 75.09 75.43 74.71 74.97 1,612,902 -0.27(-0.36%)
Nov 07, 2018 75.04 75.55 74.14 75.24 1,938,562 +0.60(+0.80%)
Nov 06, 2018 73.23 74.92 73.02 74.64 2,348,723 +1.13(+1.54%)
Nov 05, 2018 72.99 73.82 72.37 73.51 2,479,303 +0.88(+1.21%)
Nov 02, 2018 72.46 73.21 71.65 72.63 2,742,400 +1.00(+1.40%)
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.