AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
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	99.02	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%)
Dec 02, 2019	99.00	99.16	97.50	97.54	1,153,484	-1.47(-1.48%)
Nov 29, 2019	98.97	99.42	98.56	99.01	526,200	-0.48(-0.48%)
Nov 27, 2019	99.43	99.74	98.68	99.49	532,800	+0.23(+0.23%)
Nov 26, 2019	98.76	99.28	98.24	99.26	1,498,057	+0.55(+0.55%)
Nov 25, 2019	98.04	99.04	97.65	98.71	1,150,097	+0.81(+0.83%)
Nov 22, 2019	98.25	98.43	97.34	97.90	583,800	+0.03(+0.03%)
Nov 21, 2019	98.49	98.73	97.27	97.87	1,342,857	-0.62(-0.63%)
Nov 20, 2019	98.69	99.09	97.32	98.49	1,367,580	-0.69(-0.70%)
Nov 19, 2019	98.09	99.23	97.63	99.18	1,706,738	+1.82(+1.87%)
Nov 18, 2019	97.83	98.14	97.02	97.36	897,204	-0.81(-0.83%)
Nov 15, 2019	97.39	98.25	97.33	98.17	1,325,400	+1.17(+1.21%)
Nov 14, 2019	95.81	97.52	95.79	97.00	1,113,843	+0.95(+0.99%)
Nov 13, 2019	95.58	96.62	95.33	96.05	962,203	-0.20(-0.21%)
Nov 12, 2019	96.57	97.07	96.16	96.25	1,456,203	-0.11(-0.11%)
Nov 11, 2019	95.70	96.49	95.70	96.36	431,016	-0.18(-0.19%)
Nov 08, 2019	95.85	96.57	95.55	96.54	606,100	+0.34(+0.35%)
Nov 07, 2019	97.14	97.30	96.04	96.20	1,032,155	-0.17(-0.18%)
Nov 06, 2019	96.45	96.48	95.46	96.37	1,198,686	+0.12(+0.12%)
Nov 05, 2019	95.52	96.87	95.51	96.25	1,624,375	+0.63(+0.66%)
Nov 04, 2019	94.74	95.82	94.44	95.62	1,758,635	+1.42(+1.51%)
Nov 01, 2019	92.48	94.20	91.85	94.20	1,109,400	+2.55(+2.78%)
Oct 31, 2019	93.80	94.00	90.96	91.65	1,998,526	+0.34(+0.37%)
Oct 30, 2019	91.63	91.63	90.44	91.31	1,080,435	-0.32(-0.35%)
Oct 29, 2019	89.96	92.29	89.96	91.63	1,443,950	+1.23(+1.36%)
Oct 28, 2019	90.48	91.20	90.39	90.40	1,155,165	+0.44(+0.49%)
Oct 25, 2019	89.25	90.76	88.84	89.96	898,800	+0.84(+0.94%)
Oct 24, 2019	89.36	89.51	88.69	89.12	406,745	+0.12(+0.13%)
Oct 23, 2019	88.48	89.02	88.05	89.00	928,547	+0.62(+0.70%)
Oct 22, 2019	88.28	89.20	87.88	88.38	1,883,260	+0.15(+0.17%)
Oct 21, 2019	88.82	89.33	88.03	88.23	2,052,627	-0.12(-0.14%)
Oct 18, 2019	88.48	88.87	88.06	88.35	1,299,700	-0.16(-0.18%)
Oct 17, 2019	89.24	90.37	88.48	88.51	779,236	-0.03(-0.03%)
Oct 16, 2019	88.83	89.32	88.19	88.54	666,591	-0.52(-0.58%)
Oct 15, 2019	88.62	89.74	88.11	89.06	714,671	+0.70(+0.79%)
Oct 14, 2019	87.95	88.70	87.68	88.36	695,106	-0.15(-0.17%)
Oct 11, 2019	88.86	90.07	88.42	88.51	1,214,600	+0.56(+0.64%)
Oct 10, 2019	86.87	88.31	86.73	87.95	675,906	+1.02(+1.17%)
Oct 09, 2019	86.72	87.32	86.27	86.93	861,201	+0.95(+1.10%)
Oct 08, 2019	87.12	87.12	85.96	85.98	1,029,907	-2.02(-2.30%)
Oct 07, 2019	88.68	89.03	87.62	88.00	843,714	-0.83(-0.93%)
Oct 04, 2019	87.65	88.90	87.31	88.83	724,600	+1.44(+1.65%)
Oct 03, 2019	86.00	87.42	85.19	87.39	796,997	+1.09(+1.26%)
Oct 02, 2019	87.35	87.66	85.18	86.30	1,492,142	-2.50(-2.82%)

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.