AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 137.99 138.13 136.69 137.83 682,659 +0.66(+0.48%)
Jul 22, 2021 137.25 137.59 135.93 137.17 758,637 +0.15(+0.11%)
Jul 21, 2021 137.50 137.89 136.60 137.02 763,978 +0.29(+0.21%)
Jul 20, 2021 133.63 137.30 133.19 136.73 1,064,824 +3.67(+2.76%)
Jul 19, 2021 134.06 134.48 131.62 133.06 1,268,836 -3.17(-2.33%)
Jul 16, 2021 136.04 137.20 135.40 136.23 2,951,043 +0.50(+0.37%)
Jul 15, 2021 134.00 136.10 134.00 135.73 876,631 +0.91(+0.67%)
Jul 14, 2021 135.46 135.71 134.04 134.82 1,089,888 -0.19(-0.14%)
Jul 13, 2021 135.83 136.27 134.72 135.01 722,501 -1.29(-0.95%)
Jul 12, 2021 134.58 136.68 134.12 136.30 1,111,271 +0.83(+0.61%)
Jul 09, 2021 134.77 135.96 134.45 135.47 912,259 +2.44(+1.83%)
Jul 08, 2021 133.10 134.29 131.67 133.03 900,911 -2.25(-1.66%)
Jul 07, 2021 132.87 135.57 132.60 135.28 980,566 +2.28(+1.71%)
Jul 06, 2021 134.54 134.72 131.57 133.00 1,240,041 -1.94(-1.44%)
Jul 02, 2021 133.96 135.17 133.53 134.94 775,808 +1.00(+0.75%)
Jul 01, 2021 134.38 134.69 133.48 133.94 607,796 +0.44(+0.33%)
Jun 30, 2021 132.78 133.70 132.61 133.50 709,294 +0.52(+0.39%)
Jun 29, 2021 133.77 134.54 132.85 132.98 648,582 -0.25(-0.19%)
Jun 28, 2021 133.81 133.91 132.21 133.23 1,307,942 -0.42(-0.31%)
Jun 25, 2021 133.72 134.51 133.61 133.65 1,042,275 +0.02(+0.01%)
Jun 24, 2021 134.04 134.26 132.84 133.63 758,518 +0.35(+0.26%)
Jun 23, 2021 133.97 134.19 132.86 133.28 594,781 -0.34(-0.25%)
Jun 22, 2021 133.86 134.24 133.11 133.62 662,818 -0.10(-0.07%)
Jun 21, 2021 132.07 133.91 131.56 133.72 779,166 +3.07(+2.35%)
Jun 18, 2021 132.11 133.00 130.57 130.65 1,545,136 -3.34(-2.49%)
Jun 17, 2021 135.82 136.12 132.97 133.99 870,307 -1.41(-1.04%)
Jun 16, 2021 137.16 137.62 135.34 135.40 720,915 -1.76(-1.28%)
Jun 15, 2021 136.21 137.54 135.57 137.16 548,237 +0.98(+0.72%)
Jun 14, 2021 135.46 136.26 134.84 136.18 553,575 +0.32(+0.24%)
Jun 11, 2021 137.00 137.41 135.57 135.86 673,130 -0.49(-0.36%)
Jun 10, 2021 136.27 137.00 135.50 136.35 718,076 +0.64(+0.47%)
Jun 09, 2021 136.43 136.45 135.41 135.71 567,723 -1.00(-0.73%)
Jun 08, 2021 136.99 137.40 135.74 136.71 584,677 +0.03(+0.02%)
Jun 07, 2021 138.06 138.10 135.81 136.68 724,251 -1.02(-0.74%)
Jun 04, 2021 137.34 137.94 136.90 137.70 999,726 +0.87(+0.64%)
Jun 03, 2021 135.21 137.57 134.68 136.83 1,094,425 +0.96(+0.71%)
Jun 02, 2021 135.60 136.86 135.06 135.87 1,205,880 +0.10(+0.07%)
Jun 01, 2021 136.33 136.95 135.18 135.77 728,095 +0.67(+0.50%)
May 28, 2021 135.12 135.57 134.02 135.10 876,047 +0.72(+0.54%)
May 27, 2021 134.61 134.96 134.16 134.38 853,576 +0.89(+0.67%)
May 26, 2021 133.13 133.63 132.07 133.49 561,894 +0.37(+0.28%)
May 25, 2021 133.88 134.53 132.97 133.12 787,005 -0.57(-0.43%)
May 24, 2021 133.59 134.21 132.62 133.69 1,077,581 +0.84(+0.63%)
May 21, 2021 133.02 133.86 131.98 132.85 1,615,011 +0.47(+0.36%)
May 20, 2021 132.40 132.57 131.32 132.38 715,516 +0.85(+0.65%)
May 19, 2021 130.40 131.66 129.67 131.53 912,018 -0.55(-0.42%)
May 18, 2021 133.84 134.31 132.02 132.08 786,733 -1.86(-1.39%)
May 17, 2021 133.73 134.42 132.16 133.94 713,228 -0.40(-0.30%)
May 14, 2021 134.23 134.87 133.74 134.34 716,937 +0.92(+0.69%)
May 13, 2021 131.53 133.99 131.16 133.42 856,350 +2.58(+1.97%)
May 12, 2021 135.78 135.86 130.47 130.84 1,748,701 -5.30(-3.89%)
May 11, 2021 135.67 136.42 134.15 136.14 1,333,769 -0.95(-0.69%)
May 10, 2021 137.80 139.07 136.92 137.09 886,020 -0.24(-0.17%)
May 07, 2021 135.39 138.06 134.79 137.33 1,545,437 +1.49(+1.10%)
May 06, 2021 136.21 137.29 134.69 135.84 1,509,166 -1.04(-0.76%)
May 05, 2021 136.94 137.40 134.95 136.88 1,381,234 +0.85(+0.62%)
May 04, 2021 133.82 136.89 133.13 136.03 1,462,188 +1.72(+1.28%)
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.