AMETEK Solidstate Controls (NY: AME )

139.05 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 138.56 139.69 138.39 139.05 945,649 +0.45(+0.32%)
Jul 29, 2021 138.12 138.84 137.42 138.60 544,171 +1.73(+1.26%)
Jul 28, 2021 137.30 137.78 135.93 136.87 467,174 -0.16(-0.12%)
Jul 27, 2021 136.58 137.84 135.64 137.03 636,654 -0.22(-0.16%)
Jul 26, 2021 137.57 138.38 136.75 137.25 727,748 -0.58(-0.42%)
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%)
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.