AMETEK Solidstate Controls (NY: AME )

135.04 USD +1.15 (+0.86%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.31 91.52 88.66 89.61 1,271,204 -1.14(-1.26%)
Jul 30, 2019 88.99 92.14 88.27 90.75 1,561,925 +2.20(+2.48%)
Jul 29, 2019 89.21 89.21 88.25 88.55 1,606,741 -0.73(-0.82%)
Jul 26, 2019 89.08 89.43 88.59 89.28 1,580,400 +0.05(+0.06%)
Jul 25, 2019 89.86 89.87 88.90 89.23 970,171 -0.75(-0.83%)
Jul 24, 2019 89.21 90.11 88.84 89.98 764,134 +0.18(+0.20%)
Jul 23, 2019 89.10 89.96 88.82 89.80 2,048,147 +1.19(+1.34%)
Jul 22, 2019 88.70 89.20 88.42 88.61 833,067 -0.10(-0.11%)
Jul 19, 2019 89.22 89.68 88.66 88.71 1,169,500 -0.19(-0.21%)
Jul 18, 2019 89.30 89.43 88.50 88.90 1,630,764 -0.38(-0.43%)
Jul 17, 2019 91.23 91.28 89.25 89.28 1,028,062 -2.02(-2.21%)
Jul 16, 2019 91.10 91.44 90.65 91.30 978,239 +0.32(+0.35%)
Jul 15, 2019 91.19 91.28 90.65 90.98 1,005,484 -0.02(-0.02%)
Jul 12, 2019 90.18 91.18 90.18 91.00 1,154,200 +1.41(+1.57%)
Jul 11, 2019 89.65 90.01 88.90 89.59 1,707,802 +0.01(+0.01%)
Jul 10, 2019 90.77 91.00 89.54 89.58 1,500,752 -0.79(-0.87%)
Jul 09, 2019 89.93 90.59 89.84 90.37 1,992,607 -0.23(-0.25%)
Jul 08, 2019 90.78 91.39 90.48 90.60 1,025,680 -0.49(-0.54%)
Jul 05, 2019 91.09 91.39 89.64 91.09 652,200 -0.82(-0.89%)
Jul 03, 2019 91.28 91.91 91.00 91.91 452,100 +0.69(+0.76%)
Jul 02, 2019 92.08 92.12 90.73 91.22 1,288,331 -0.89(-0.97%)
Jul 01, 2019 91.76 92.30 90.75 92.11 1,687,613 +1.27(+1.40%)
Jun 28, 2019 88.79 90.87 88.40 90.84 4,909,300 +2.58(+2.92%)
Jun 27, 2019 88.13 89.19 87.82 88.26 671,661 +0.43(+0.49%)
Jun 26, 2019 87.68 88.12 87.41 87.83 706,078 +0.27(+0.31%)
Jun 25, 2019 88.11 88.14 87.49 87.56 573,934 -0.29(-0.33%)
Jun 24, 2019 87.68 88.44 87.46 87.85 650,154 +0.09(+0.10%)
Jun 21, 2019 88.49 89.82 87.75 87.76 1,715,700 -0.82(-0.93%)
Jun 20, 2019 87.00 88.74 86.78 88.58 1,159,228 +1.78(+2.05%)
Jun 19, 2019 86.85 86.96 85.71 86.80 882,625 +0.29(+0.34%)
Jun 18, 2019 85.08 86.66 84.93 86.51 1,325,784 +2.06(+2.44%)
Jun 17, 2019 85.19 85.41 84.39 84.45 1,118,262 -0.54(-0.64%)
Jun 14, 2019 85.34 85.34 84.50 84.99 737,700 -0.69(-0.81%)
Jun 13, 2019 85.84 86.01 84.99 85.68 729,611 +0.16(+0.19%)
Jun 12, 2019 86.12 86.86 85.34 85.52 1,048,260 -0.78(-0.90%)
Jun 11, 2019 87.28 87.66 86.03 86.30 890,855 -0.18(-0.21%)
Jun 10, 2019 86.29 87.11 86.20 86.48 1,308,803 +0.71(+0.83%)
Jun 07, 2019 84.08 86.07 83.97 85.77 973,700 +1.83(+2.18%)
Jun 06, 2019 84.44 84.44 83.25 83.94 1,153,686 -0.43(-0.51%)
Jun 05, 2019 84.16 84.43 82.80 84.37 1,159,943 +0.70(+0.84%)
Jun 04, 2019 82.96 83.80 82.19 83.67 1,378,992 +1.49(+1.81%)
Jun 03, 2019 81.88 82.92 81.62 82.18 1,372,713 +0.29(+0.35%)
May 31, 2019 82.24 82.84 81.83 81.89 1,078,800 -1.92(-2.29%)
May 30, 2019 83.65 84.28 83.30 83.81 521,566 +0.42(+0.50%)
May 29, 2019 83.42 83.91 82.91 83.39 2,141,123 -0.54(-0.64%)
May 28, 2019 84.84 85.15 83.82 83.93 1,522,418 -0.56(-0.66%)
May 24, 2019 85.33 85.67 84.43 84.49 1,031,500 -0.38(-0.45%)
May 23, 2019 84.64 84.89 84.10 84.87 1,199,670 -0.74(-0.86%)
May 22, 2019 86.12 86.40 85.59 85.61 1,040,499 -0.86(-0.99%)
May 21, 2019 85.76 86.60 85.64 86.47 1,090,354 +1.31(+1.54%)
May 20, 2019 85.32 85.91 84.85 85.16 786,416 -0.74(-0.86%)
May 17, 2019 85.68 86.56 85.62 85.90 757,900 -0.69(-0.80%)
May 16, 2019 86.12 86.74 85.75 86.59 693,809 +0.82(+0.96%)
May 15, 2019 84.57 86.14 84.00 85.77 943,148 +0.75(+0.88%)
May 14, 2019 84.45 85.86 84.45 85.02 897,160 +0.91(+1.08%)
May 13, 2019 83.77 84.49 83.16 84.11 1,241,636 -1.47(-1.72%)
May 10, 2019 84.87 85.85 83.50 85.58 749,300 +0.13(+0.15%)
May 09, 2019 84.44 85.60 83.96 85.45 608,025 -0.04(-0.05%)
May 08, 2019 85.40 86.12 84.89 85.49 947,047 +0.03(+0.04%)
May 07, 2019 85.49 86.53 84.84 85.46 1,461,158 -1.06(-1.23%)
May 06, 2019 85.78 86.58 85.25 86.52 953,308 -0.83(-0.95%)
May 03, 2019 87.55 87.72 87.10 87.35 1,048,700 +0.33(+0.38%)
May 02, 2019 86.45 87.35 86.11 87.02 974,318 +0.66(+0.76%)
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.