AMETEK Solidstate Controls (NY: AME )

131.38 USD +0.24 (+0.18%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.50 86.00 83.24 86.00 2,982,100 -1.36(-1.56%)
Feb 27, 2020 89.30 91.47 87.34 87.36 1,974,540 -3.75(-4.12%)
Feb 26, 2020 92.19 93.52 91.05 91.11 1,677,761 -0.64(-0.70%)
Feb 25, 2020 95.81 96.09 91.57 91.75 1,668,456 -3.61(-3.79%)
Feb 24, 2020 96.30 96.48 94.34 95.36 2,194,151 -3.98(-4.01%)
Feb 21, 2020 99.90 100.14 98.82 99.34 3,049,800 -1.21(-1.20%)
Feb 20, 2020 99.77 101.15 99.07 100.55 1,437,247 +0.38(+0.38%)
Feb 19, 2020 100.94 100.94 100.13 100.17 901,525 -0.30(-0.30%)
Feb 18, 2020 101.00 101.69 100.17 100.47 1,757,152 -0.87(-0.86%)
Feb 14, 2020 101.64 101.78 100.55 101.34 776,700 -0.10(-0.10%)
Feb 13, 2020 101.18 101.83 100.95 101.44 1,025,925 -0.33(-0.32%)
Feb 12, 2020 101.00 102.00 100.66 101.77 1,049,258 +1.62(+1.62%)
Feb 11, 2020 99.00 100.88 98.79 100.15 1,179,804 +1.55(+1.57%)
Feb 10, 2020 98.07 98.61 97.61 98.60 1,407,922 +0.30(+0.31%)
Feb 07, 2020 98.35 99.91 98.07 98.30 1,710,900 -0.38(-0.39%)
Feb 06, 2020 100.35 100.35 97.64 98.68 1,755,201 -1.35(-1.35%)
Feb 05, 2020 98.25 101.47 96.70 100.03 2,023,389 +0.92(+0.93%)
Feb 04, 2020 99.24 100.07 98.96 99.11 1,633,644 +1.39(+1.42%)
Feb 03, 2020 97.63 98.83 97.29 97.72 1,316,902 +0.57(+0.59%)
Jan 31, 2020 98.65 98.65 96.54 97.15 1,285,700 -2.18(-2.19%)
Jan 30, 2020 98.63 99.46 97.98 99.33 1,232,683 -0.30(-0.30%)
Jan 29, 2020 100.01 100.33 99.23 99.63 939,210 +0.30(+0.30%)
Jan 28, 2020 98.12 99.97 97.78 99.33 1,120,204 +1.55(+1.59%)
Jan 27, 2020 97.64 98.75 97.14 97.78 1,301,503 -1.79(-1.80%)
Jan 24, 2020 101.16 101.23 99.20 99.57 826,700 -1.21(-1.20%)
Jan 23, 2020 99.85 100.93 99.29 100.78 1,011,969 +0.51(+0.51%)
Jan 22, 2020 101.78 102.30 100.23 100.27 1,143,511 -0.99(-0.98%)
Jan 21, 2020 101.36 101.99 100.88 101.26 1,176,063 -0.52(-0.51%)
Jan 17, 2020 100.47 102.07 100.19 101.78 1,532,500 +1.59(+1.59%)
Jan 16, 2020 100.16 100.77 99.84 100.19 1,642,586 -0.47(-0.47%)
Jan 15, 2020 100.84 102.00 100.39 100.66 756,611 -0.18(-0.18%)
Jan 14, 2020 100.72 101.60 100.38 100.84 1,007,416 +0.01(+0.01%)
Jan 13, 2020 100.38 101.00 99.98 100.83 1,181,922 +0.07(+0.07%)
Jan 10, 2020 101.61 101.61 100.59 100.76 840,600 -0.60(-0.59%)
Jan 09, 2020 101.82 101.97 100.97 101.36 764,168 -0.50(-0.49%)
Jan 08, 2020 101.54 102.31 101.00 101.86 874,038 +0.23(+0.23%)
Jan 07, 2020 100.50 101.78 100.31 101.63 1,265,621 +0.58(+0.57%)
Jan 06, 2020 100.31 101.09 99.89 101.05 1,157,760 +0.11(+0.11%)
Jan 03, 2020 99.29 101.03 99.19 100.94 785,400 +0.14(+0.14%)
Jan 02, 2020 100.15 100.80 99.44 100.80 1,108,160 +1.06(+1.06%)
Dec 31, 2019 99.88 100.43 99.56 99.74 641,000 -0.19(-0.19%)
Dec 30, 2019 100.11 100.21 99.52 99.93 460,910 -0.02(-0.02%)
Dec 27, 2019 100.34 100.88 99.61 99.95 339,300 -0.12(-0.12%)
Dec 26, 2019 100.14 100.14 99.23 100.07 621,016 +0.36(+0.36%)
Dec 24, 2019 100.09 100.14 99.45 99.71 180,400 -0.43(-0.43%)
Dec 23, 2019 100.10 100.34 99.35 100.14 466,313 +0.36(+0.36%)
Dec 20, 2019 100.33 100.59 99.52 99.78 1,536,800 +0.22(+0.22%)
Dec 19, 2019 98.52 99.76 98.37 99.56 906,294 +0.60(+0.61%)
Dec 18, 2019 99.56 99.68 98.71 98.96 874,908 -0.24(-0.24%)
Dec 17, 2019 99.61 100.06 99.01 99.20 1,142,497 -0.06(-0.06%)
Dec 16, 2019 99.39 99.80 99.00 99.26 870,129 +0.70(+0.71%)
Dec 13, 2019 98.83 99.46 97.73 98.56 851,500 -0.74(-0.75%)
Dec 12, 2019 98.79 99.83 98.25 99.30 761,012 +0.63(+0.64%)
Dec 11, 2019 98.56 98.71 97.68 98.67 822,851 +0.59(+0.60%)
Dec 10, 2019 98.33 98.39 97.66 98.08 742,075 -0.25(-0.25%)
Dec 09, 2019 98.37 98.99 98.10 98.33 556,365 -0.22(-0.22%)
Dec 06, 2019 98.68 98.96 98.47 98.55 1,074,700 +0.87(+0.89%)
Dec 05, 2019 96.84 97.72 96.59 97.68 1,088,871 +0.98(+1.01%)
Dec 04, 2019 97.67 98.54 96.67 96.70 975,983 -0.17(-0.18%)
Dec 03, 2019 96.52 97.28 95.85 96.87 1,234,430 -0.67(-0.69%)
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.