AMETEK Solidstate Controls (NY: AME )

139.56 USD -1.98 (-1.40%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 88.71 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%)
Oct 01, 2019 92.24 92.86 88.56 88.80 2,164,259 -3.02(-3.29%)
Sep 30, 2019 91.37 91.99 90.82 91.82 1,224,096 +0.45(+0.49%)
Sep 27, 2019 91.00 91.87 90.43 91.37 1,380,300 +1.20(+1.33%)
Sep 26, 2019 90.44 90.70 89.88 90.17 767,113 -0.34(-0.38%)
Sep 25, 2019 89.50 90.68 88.65 90.51 778,156 +0.63(+0.70%)
Sep 24, 2019 89.74 91.04 89.37 89.88 1,798,235 +0.43(+0.48%)
Sep 23, 2019 89.37 90.07 88.80 89.45 1,241,014 -0.43(-0.48%)
Sep 20, 2019 90.69 91.15 89.16 89.88 2,187,200 -0.33(-0.37%)
Sep 19, 2019 90.01 90.80 89.74 90.21 1,040,394 +0.19(+0.21%)
Sep 18, 2019 89.89 90.22 88.81 90.02 793,988 -0.37(-0.41%)
Sep 17, 2019 90.59 90.74 90.01 90.39 1,043,894 -0.47(-0.52%)
Sep 16, 2019 90.28 91.02 90.19 90.86 1,480,669 +0.16(+0.18%)
Sep 13, 2019 90.31 91.07 89.85 90.70 773,900 +0.88(+0.98%)
Sep 12, 2019 88.54 90.12 87.72 89.82 2,000,979 +1.72(+1.95%)
Sep 11, 2019 88.29 88.29 86.96 88.10 1,274,678 -0.30(-0.34%)
Sep 10, 2019 90.00 90.00 87.72 88.40 1,278,442 -1.37(-1.53%)
Sep 09, 2019 89.80 90.00 89.33 89.77 775,460 +0.50(+0.56%)
Sep 06, 2019 88.74 89.57 88.27 89.27 1,685,400 +0.94(+1.06%)
Sep 05, 2019 86.27 88.39 86.27 88.33 1,922,174 +3.16(+3.71%)
Sep 04, 2019 84.38 85.24 84.02 85.17 1,283,971 +1.79(+2.15%)
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.