AMETEK Solidstate Controls (NY: AME )

145.56 -1.18 (-0.81%)
Streaming Delayed Price Updated: 11:51 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 72.40 72.49 70.62 70.70 2,559,226 -1.63(-2.25%)
May 30, 2018 71.73 72.65 71.54 72.32 1,461,136 +1.06(+1.49%)
May 29, 2018 72.02 72.21 70.86 71.26 1,191,998 -1.43(-1.97%)
May 25, 2018 72.69 72.69 72.69 0 -0.94(-1.28%)
May 24, 2018 72.51 73.69 72.38 73.63 1,376,317 +1.10(+1.52%)
May 23, 2018 72.63 72.79 71.84 72.52 1,058,052 -0.63(-0.86%)
May 22, 2018 73.92 74.08 73.09 73.15 948,829 -0.65(-0.88%)
May 21, 2018 73.57 74.24 73.57 73.80 1,105,059 +0.68(+0.93%)
May 18, 2018 72.98 73.67 72.80 73.12 1,226,281 +0.20(+0.28%)
May 17, 2018 72.56 73.29 72.29 72.92 1,306,137 +0.40(+0.55%)
May 16, 2018 72.00 72.76 71.71 72.52 1,229,171 +0.65(+0.90%)
May 15, 2018 71.63 72.17 71.34 71.88 1,360,306 +0.00(+0.00%)
May 14, 2018 72.62 72.62 71.68 71.88 1,114,189 -0.54(-0.75%)
May 11, 2018 72.40 72.76 71.92 72.42 1,419,885 +0.12(+0.16%)
May 10, 2018 72.81 72.81 71.89 72.30 1,847,898 -0.11(-0.15%)
May 09, 2018 71.42 72.65 71.04 72.41 1,941,525 +1.31(+1.84%)
May 08, 2018 70.56 71.19 70.32 71.10 1,805,697 +0.63(+0.89%)
May 07, 2018 69.35 70.56 69.21 70.47 1,911,037 +1.26(+1.82%)
May 04, 2018 67.48 69.37 67.36 69.21 3,404,538 +1.46(+2.16%)
May 03, 2018 67.77 68.79 67.28 67.75 4,737,230 -0.15(-0.23%)
May 02, 2018 67.87 70.05 67.73 67.91 2,842,253 +0.86(+1.28%)
May 01, 2018 67.51 67.55 66.38 67.05 3,243,424 -0.52(-0.77%)
Apr 30, 2018 68.81 69.00 67.56 67.57 1,922,660 -1.11(-1.62%)
Apr 27, 2018 69.24 69.24 68.06 68.68 1,995,624 -0.53(-0.77%)
Apr 26, 2018 69.76 69.86 68.76 69.21 1,500,781 -0.44(-0.63%)
Apr 25, 2018 69.02 69.75 68.31 69.65 2,511,525 +0.13(+0.18%)
Apr 24, 2018 72.55 72.83 68.58 69.52 1,794,116 -2.91(-4.02%)
Apr 23, 2018 73.43 73.61 72.16 72.44 1,265,449 -0.95(-1.29%)
Apr 20, 2018 73.62 73.88 72.91 73.39 1,394,284 -0.70(-0.94%)
Apr 19, 2018 74.40 74.66 73.70 74.08 662,807 -0.44(-0.58%)
Apr 18, 2018 74.32 74.73 73.97 74.52 775,037 +0.58(+0.79%)
Apr 17, 2018 73.48 74.17 73.26 73.94 966,075 +0.76(+1.03%)
Apr 16, 2018 73.26 73.70 72.86 73.18 667,956 +0.64(+0.88%)
Apr 13, 2018 73.14 73.36 72.22 72.54 702,149 -0.20(-0.28%)
Apr 12, 2018 72.75 73.32 72.36 72.75 1,270,125 +1.05(+1.46%)
Apr 11, 2018 71.51 72.13 71.27 71.70 886,369 -0.45(-0.62%)
Apr 10, 2018 72.21 72.60 71.70 72.15 1,033,161 +1.12(+1.58%)
Apr 09, 2018 71.86 72.47 70.89 71.02 1,112,861 -0.16(-0.23%)
Apr 06, 2018 73.00 73.43 70.40 71.19 1,241,067 -2.78(-3.76%)
Apr 05, 2018 73.61 74.29 73.47 73.97 896,101 +0.72(+0.98%)
Apr 04, 2018 72.06 73.46 71.53 73.25 912,416 +0.04(+0.05%)
Apr 03, 2018 72.48 73.25 72.02 73.21 1,014,380 +0.94(+1.30%)
Apr 02, 2018 73.54 73.54 71.17 72.27 869,071 -1.27(-1.72%)
Mar 29, 2018 73.54 73.54 73.54 0 +0.99(+1.36%)
Mar 28, 2018 72.64 73.17 72.14 72.55 1,271,086 -0.12(-0.16%)
Mar 27, 2018 74.42 74.55 72.52 72.67 1,202,475 -1.67(-2.24%)
Mar 26, 2018 73.29 74.47 72.58 74.34 954,671 +2.11(+2.92%)
Mar 23, 2018 73.96 74.36 72.15 72.22 962,389 -1.52(-2.06%)
Mar 22, 2018 74.93 75.35 73.69 73.74 1,266,699 -1.89(-2.50%)
Mar 21, 2018 76.09 76.62 75.63 75.63 1,031,661 -0.29(-0.38%)
Mar 20, 2018 75.70 76.44 75.57 75.92 1,015,140 +0.54(+0.72%)
Mar 19, 2018 75.85 76.01 74.70 75.38 857,919 -0.78(-1.03%)
Mar 16, 2018 75.46 76.31 75.25 76.16 1,481,257 +0.70(+0.92%)
Mar 15, 2018 75.85 76.07 75.33 75.47 632,959 -0.10(-0.13%)
Mar 14, 2018 76.29 76.35 75.44 75.56 793,170 -0.17(-0.23%)
Mar 13, 2018 75.87 76.65 75.50 75.74 835,692 +0.03(+0.04%)
Mar 12, 2018 76.15 76.21 75.48 75.71 1,003,012 -0.43(-0.56%)
Mar 09, 2018 75.18 76.15 74.96 76.13 806,081 +1.49(+1.99%)
Mar 08, 2018 74.16 74.68 73.78 74.65 878,624 +0.71(+0.95%)
Mar 07, 2018 74.10 73.94 1,368,335 +0.40(+0.54%)
Mar 06, 2018 72.98 73.56 72.26 73.54 1,111,477 +0.88(+1.21%)
Mar 05, 2018 71.48 72.95 71.12 72.67 967,686 +0.66(+0.91%)
Mar 02, 2018 71.08 72.18 70.72 72.01 1,031,989 +0.33(+0.46%)
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.