AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.62 87.24 85.30 86.92 1,058,468 +1.23(+1.43%)
Jun 29, 2020 84.86 85.72 83.80 85.69 1,292,002 +2.26(+2.70%)
Jun 26, 2020 84.47 84.49 82.73 83.44 5,743,764 -1.31(-1.55%)
Jun 25, 2020 83.20 84.86 82.21 84.75 1,510,102 +1.26(+1.51%)
Jun 24, 2020 85.75 85.84 83.34 83.49 1,927,916 -3.15(-3.64%)
Jun 23, 2020 88.09 88.09 86.49 86.64 975,877 -0.24(-0.28%)
Jun 22, 2020 85.88 87.10 84.93 86.88 760,877 +0.78(+0.90%)
Jun 19, 2020 88.55 88.60 85.64 86.10 1,908,556 -0.65(-0.75%)
Jun 18, 2020 86.98 87.88 86.45 86.75 810,961 -0.76(-0.87%)
Jun 17, 2020 88.89 89.07 87.27 87.51 761,233 -0.74(-0.84%)
Jun 16, 2020 89.11 89.44 86.78 88.25 1,192,440 +2.39(+2.79%)
Jun 15, 2020 82.99 86.78 82.32 85.86 1,310,298 +0.60(+0.71%)
Jun 12, 2020 87.59 87.71 82.92 85.26 1,806,866 -0.42(-0.49%)
Jun 11, 2020 87.65 87.95 85.42 85.67 1,542,181 -4.75(-5.25%)
Jun 10, 2020 92.04 92.09 89.91 90.42 952,181 -1.59(-1.73%)
Jun 09, 2020 91.65 93.06 91.05 92.01 1,086,421 -1.13(-1.21%)
Jun 08, 2020 94.25 95.13 92.80 93.14 1,392,702 -1.01(-1.07%)
Jun 05, 2020 94.75 94.88 92.92 94.15 1,325,863 +2.70(+2.95%)
Jun 04, 2020 91.41 91.91 90.75 91.45 810,179 -0.78(-0.84%)
Jun 03, 2020 91.60 92.75 91.23 92.23 1,451,705 +2.01(+2.23%)
Jun 02, 2020 89.64 91.09 88.82 90.22 1,124,719 +0.89(+1.00%)
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.