AMETEK Solidstate Controls (NY: AME )

136.42 USD -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.75 83.12 82.60 82.97 1,286,500 +0.74(+0.90%)
Mar 28, 2019 81.05 82.32 81.05 82.23 903,068 +1.55(+1.92%)
Mar 27, 2019 80.74 80.98 80.11 80.68 845,726 +0.03(+0.04%)
Mar 26, 2019 80.25 80.74 79.90 80.65 889,848 +1.03(+1.29%)
Mar 25, 2019 79.52 79.83 79.12 79.62 1,131,829 +0.21(+0.26%)
Mar 22, 2019 82.15 82.31 79.36 79.41 1,596,000 -2.73(-3.32%)
Mar 21, 2019 80.55 82.17 80.55 82.14 809,251 +1.28(+1.58%)
Mar 20, 2019 81.00 81.45 80.18 80.86 1,110,717 -0.23(-0.28%)
Mar 19, 2019 82.16 82.32 80.83 81.09 1,311,559 -0.67(-0.82%)
Mar 18, 2019 80.80 81.76 80.80 81.76 929,513 +0.95(+1.18%)
Mar 15, 2019 80.72 81.10 80.51 80.81 1,868,500 +0.16(+0.20%)
Mar 14, 2019 80.70 81.05 80.17 80.65 1,124,472 -0.44(-0.54%)
Mar 13, 2019 80.60 81.44 80.32 81.09 1,411,020 +0.95(+1.19%)
Mar 12, 2019 80.46 80.66 80.07 80.14 968,317 +0.05(+0.06%)
Mar 11, 2019 78.58 80.18 78.34 80.09 1,506,640 +1.45(+1.84%)
Mar 08, 2019 78.16 78.81 77.91 78.64 895,600 -0.29(-0.37%)
Mar 07, 2019 79.21 79.22 78.05 78.93 1,514,618 -0.33(-0.42%)
Mar 06, 2019 79.35 79.61 79.21 79.26 1,023,141 +0.11(+0.14%)
Mar 05, 2019 79.56 79.75 79.11 79.15 938,918 -0.35(-0.44%)
Mar 04, 2019 80.00 80.50 78.93 79.50 1,792,724 -0.07(-0.09%)
Mar 01, 2019 79.96 80.06 79.04 79.57 2,015,600 -0.01(-0.01%)
Feb 28, 2019 79.49 79.82 79.01 79.58 1,376,283 -0.06(-0.08%)
Feb 27, 2019 78.94 79.78 78.70 79.64 1,024,958 +0.51(+0.64%)
Feb 26, 2019 79.46 79.82 79.04 79.13 996,787 -0.64(-0.80%)
Feb 25, 2019 79.95 80.41 79.58 79.77 1,156,495 +0.37(+0.47%)
Feb 22, 2019 79.38 79.75 79.08 79.40 1,032,300 +0.14(+0.18%)
Feb 21, 2019 79.72 79.95 79.09 79.26 1,051,955 -0.55(-0.69%)
Feb 20, 2019 79.21 79.92 78.83 79.81 961,401 +0.77(+0.97%)
Feb 19, 2019 78.56 79.46 78.48 79.04 878,082 +0.03(+0.04%)
Feb 15, 2019 78.64 79.22 78.43 79.01 2,697,500 +1.10(+1.41%)
Feb 14, 2019 78.57 78.79 77.88 77.91 1,134,190 -0.86(-1.09%)
Feb 13, 2019 78.21 79.38 76.77 78.77 2,595,290 +1.43(+1.85%)
Feb 12, 2019 76.57 77.89 76.44 77.34 1,921,488 +1.29(+1.70%)
Feb 11, 2019 75.73 76.12 75.71 76.05 1,436,897 +0.29(+0.38%)
Feb 08, 2019 74.41 75.81 74.41 75.76 1,785,900 +0.65(+0.87%)
Feb 07, 2019 74.15 75.11 74.05 75.11 1,903,846 +0.49(+0.66%)
Feb 06, 2019 74.75 76.15 74.56 74.62 2,129,718 -0.28(-0.37%)
Feb 05, 2019 75.11 76.33 74.04 74.90 3,133,183 +1.20(+1.63%)
Feb 04, 2019 73.33 73.70 72.76 73.70 1,602,891 +0.29(+0.40%)
Feb 01, 2019 73.19 73.78 72.66 73.41 1,000,100 +0.51(+0.70%)
Jan 31, 2019 72.76 72.95 72.10 72.90 989,452 +0.31(+0.43%)
Jan 30, 2019 72.34 72.91 71.25 72.59 758,075 +0.82(+1.14%)
Jan 29, 2019 70.79 71.79 70.72 71.77 1,481,460 +1.62(+2.31%)
Jan 28, 2019 70.17 70.70 69.51 70.15 2,027,588 -1.17(-1.64%)
Jan 25, 2019 72.17 72.62 70.99 71.32 1,211,800 +0.12(+0.17%)
Jan 24, 2019 70.71 71.24 70.45 71.20 1,004,540 +0.49(+0.69%)
Jan 23, 2019 70.96 71.41 69.97 70.71 1,057,848 -0.08(-0.11%)
Jan 22, 2019 71.73 71.73 69.87 70.79 1,637,591 -1.57(-2.17%)
Jan 18, 2019 71.78 72.66 71.59 72.36 947,600 +1.13(+1.59%)
Jan 17, 2019 70.14 71.47 69.94 71.23 974,430 +0.95(+1.35%)
Jan 16, 2019 69.74 70.40 69.57 70.28 1,205,061 +0.40(+0.57%)
Jan 15, 2019 70.13 70.43 69.53 69.88 887,412 -0.33(-0.47%)
Jan 14, 2019 70.13 70.46 69.77 70.21 716,981 -0.34(-0.48%)
Jan 11, 2019 70.02 70.66 69.99 70.55 875,600 -0.05(-0.07%)
Jan 10, 2019 68.92 70.62 68.85 70.60 928,567 +1.20(+1.73%)
Jan 09, 2019 69.61 69.89 69.13 69.40 1,464,240 +0.46(+0.67%)
Jan 08, 2019 69.04 69.04 67.53 68.94 1,346,803 +1.00(+1.47%)
Jan 07, 2019 68.10 68.70 67.56 67.94 1,460,434 -0.11(-0.16%)
Jan 04, 2019 66.66 68.10 66.29 68.05 1,443,900 +2.48(+3.78%)
Jan 03, 2019 66.81 67.25 65.42 65.57 1,509,269 -1.92(-2.84%)
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.