AMETEK Solidstate Controls (NY: AME )

138.82 USD +0.59 (+0.43%)
Streaming Delayed Price Updated: 1:39 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 91.50 92.14 89.91 91.71 1,650,200 -0.17(-0.19%)
May 28, 2020 92.50 93.20 91.20 91.88 1,545,241 +0.19(+0.21%)
May 27, 2020 90.00 91.83 89.50 91.69 1,133,345 +3.28(+3.71%)
May 26, 2020 89.01 90.32 88.23 88.41 1,963,362 +2.51(+2.92%)
May 22, 2020 84.90 86.00 84.46 85.90 1,266,300 +1.04(+1.23%)
May 21, 2020 84.85 85.39 84.27 84.86 1,004,026 +0.03(+0.04%)
May 20, 2020 85.14 85.85 84.73 84.83 1,027,046 +0.82(+0.98%)
May 19, 2020 82.79 84.81 82.64 84.01 1,556,415 +0.73(+0.88%)
May 18, 2020 83.00 83.96 82.51 83.28 1,289,373 +3.69(+4.64%)
May 15, 2020 77.99 80.13 77.37 79.59 2,751,700 +0.84(+1.07%)
May 14, 2020 76.45 79.10 75.22 78.75 1,916,938 +0.78(+1.00%)
May 13, 2020 80.57 80.73 77.52 77.97 1,604,706 -2.85(-3.53%)
May 12, 2020 83.51 83.76 80.62 80.82 1,409,884 -2.42(-2.91%)
May 11, 2020 83.61 83.95 82.55 83.24 921,096 -1.08(-1.28%)
May 08, 2020 84.73 85.09 83.64 84.32 1,128,500 +1.01(+1.21%)
May 07, 2020 82.96 84.13 82.55 83.31 1,386,542 +1.59(+1.95%)
May 06, 2020 81.38 82.46 80.83 81.72 1,303,757 +0.53(+0.65%)
May 05, 2020 81.56 83.62 80.56 81.19 2,052,784 +1.52(+1.91%)
May 04, 2020 79.68 79.94 78.27 79.67 2,081,640 -0.82(-1.02%)
May 01, 2020 81.97 82.34 79.93 80.49 1,210,200 -3.38(-4.03%)
Apr 30, 2020 83.31 84.63 82.47 83.87 1,466,521 -0.63(-0.75%)
Apr 29, 2020 82.31 84.96 82.00 84.50 1,427,501 +3.74(+4.63%)
Apr 28, 2020 81.22 82.39 80.14 80.76 1,366,167 +1.48(+1.87%)
Apr 27, 2020 77.53 79.83 77.26 79.28 1,134,619 +2.22(+2.88%)
Apr 24, 2020 76.60 77.29 75.26 77.06 1,015,400 +1.38(+1.82%)
Apr 23, 2020 76.75 77.03 75.06 75.68 1,370,803 -0.21(-0.28%)
Apr 22, 2020 75.78 76.59 74.01 75.89 1,181,441 +1.98(+2.68%)
Apr 21, 2020 75.86 76.58 73.83 73.91 2,503,515 -3.84(-4.94%)
Apr 20, 2020 78.67 79.95 77.16 77.75 2,028,218 -2.56(-3.19%)
Apr 17, 2020 78.41 80.55 78.39 80.31 1,829,400 +4.31(+5.67%)
Apr 16, 2020 76.02 77.41 73.11 76.00 1,860,343 -0.05(-0.07%)
Apr 15, 2020 75.45 76.52 74.51 76.05 1,224,511 -2.03(-2.60%)
Apr 14, 2020 78.89 81.01 77.44 78.08 1,213,981 +1.11(+1.44%)
Apr 13, 2020 76.99 77.43 75.27 76.97 968,409 -1.26(-1.61%)
Apr 09, 2020 77.81 80.64 77.33 78.23 1,537,700 +1.00(+1.29%)
Apr 08, 2020 75.23 77.74 75.23 77.23 1,350,170 +1.44(+1.90%)
Apr 07, 2020 80.11 81.50 75.60 75.79 1,623,541 +0.36(+0.48%)
Apr 06, 2020 75.44 76.28 74.41 75.43 1,788,739 +4.14(+5.81%)
Apr 03, 2020 70.80 72.36 69.71 71.29 1,802,600 +0.20(+0.28%)
Apr 02, 2020 69.31 71.68 68.61 71.09 1,765,482 +1.28(+1.83%)
Apr 01, 2020 68.45 70.42 68.02 69.81 2,119,765 -2.21(-3.07%)
Mar 31, 2020 73.02 73.71 70.57 72.02 2,453,616 -1.70(-2.31%)
Mar 30, 2020 70.97 74.10 69.81 73.72 1,410,516 +2.71(+3.82%)
Mar 27, 2020 68.75 73.64 67.88 71.01 2,148,100 -1.40(-1.93%)
Mar 26, 2020 72.37 74.44 69.72 72.41 2,367,526 +1.41(+1.99%)
Mar 25, 2020 68.15 74.49 65.60 71.00 3,310,246 +3.06(+4.50%)
Mar 24, 2020 62.01 69.46 61.15 67.94 3,162,861 +9.73(+16.72%)
Mar 23, 2020 62.50 62.90 56.69 58.21 2,527,196 -5.16(-8.14%)
Mar 20, 2020 70.71 70.71 63.10 63.37 3,217,700 -5.64(-8.17%)
Mar 19, 2020 64.81 70.21 61.84 69.01 3,337,974 +3.36(+5.12%)
Mar 18, 2020 60.55 67.32 54.82 65.65 3,772,101 -0.25(-0.38%)
Mar 17, 2020 64.04 66.77 60.25 65.90 3,188,236 +3.36(+5.37%)
Mar 16, 2020 65.84 67.21 61.59 62.54 2,898,632 -12.06(-16.17%)
Mar 13, 2020 71.49 74.70 67.47 74.60 2,459,600 +7.08(+10.49%)
Mar 12, 2020 70.76 74.69 66.75 67.52 3,499,961 -9.73(-12.60%)
Mar 11, 2020 79.41 80.20 76.45 77.25 2,216,337 -5.01(-6.09%)
Mar 10, 2020 78.77 82.31 77.39 82.26 3,053,880 +6.00(+7.87%)
Mar 09, 2020 79.99 84.73 74.73 76.26 3,613,436 -12.26(-13.85%)
Mar 06, 2020 86.01 88.90 85.86 88.52 2,763,800 -0.55(-0.62%)
Mar 05, 2020 88.56 89.92 87.79 89.07 1,935,783 -1.94(-2.13%)
Mar 04, 2020 88.81 91.28 87.63 91.01 1,634,659 +3.69(+4.23%)
Mar 03, 2020 90.01 91.92 86.78 87.32 2,258,396 -2.70(-3.00%)
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.