AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 81.13 82.41 80.31 81.67 1,505,944 -0.61(-0.75%)
Apr 29, 2020 80.16 82.74 79.85 82.29 1,465,875 +3.64(+4.63%)
Apr 28, 2020 79.09 80.23 78.04 78.65 1,402,893 +1.44(+1.87%)
Apr 27, 2020 75.50 77.74 75.24 77.20 1,165,120 +2.16(+2.88%)
Apr 24, 2020 74.59 75.27 73.29 75.04 1,042,696 +1.34(+1.82%)
Apr 23, 2020 74.74 75.01 73.09 73.70 1,407,653 -0.20(-0.28%)
Apr 22, 2020 73.80 74.58 72.07 73.90 1,213,201 +1.93(+2.68%)
Apr 21, 2020 73.87 74.58 71.90 71.98 2,570,815 -3.74(-4.94%)
Apr 20, 2020 76.61 77.86 75.14 75.71 2,082,741 -2.49(-3.19%)
Apr 17, 2020 76.36 78.44 76.34 78.21 1,878,578 +4.20(+5.67%)
Apr 16, 2020 74.03 75.38 71.20 74.01 1,910,353 -0.05(-0.07%)
Apr 15, 2020 73.47 74.52 72.56 74.06 1,257,428 -1.98(-2.60%)
Apr 14, 2020 76.82 78.89 75.41 76.04 1,246,615 +1.08(+1.44%)
Apr 13, 2020 74.97 75.40 73.30 74.95 994,442 -1.23(-1.61%)
Apr 09, 2020 75.77 78.53 75.31 76.18 1,579,037 +0.97(+1.29%)
Apr 08, 2020 73.26 75.70 73.26 75.21 1,386,465 +1.40(+1.90%)
Apr 07, 2020 78.01 79.37 73.62 73.81 1,667,185 +0.35(+0.48%)
Apr 06, 2020 73.47 74.28 72.46 73.46 1,836,824 +4.03(+5.81%)
Apr 03, 2020 68.95 70.47 67.89 69.42 1,851,058 +0.19(+0.28%)
Apr 02, 2020 67.50 69.80 66.81 69.23 1,812,942 +1.25(+1.83%)
Apr 01, 2020 66.66 68.58 66.24 67.98 2,176,749 -2.15(-3.07%)
Mar 31, 2020 71.11 71.78 68.72 70.13 2,519,575 -1.66(-2.31%)
Mar 30, 2020 69.11 72.16 67.98 71.79 1,448,434 +2.64(+3.82%)
Mar 27, 2020 66.95 71.71 66.10 69.15 2,205,846 -1.36(-1.93%)
Mar 26, 2020 70.48 72.49 67.89 70.51 2,431,171 +1.37(+1.99%)
Mar 25, 2020 66.37 72.54 63.88 69.14 3,399,233 +2.98(+4.50%)
Mar 24, 2020 60.39 67.64 59.55 66.16 3,247,886 +9.48(+16.72%)
Mar 23, 2020 60.86 61.25 55.21 56.69 2,595,133 -5.02(-8.14%)
Mar 20, 2020 68.86 68.86 61.45 61.71 3,304,199 -5.49(-8.17%)
Mar 19, 2020 63.11 68.37 60.22 67.20 3,427,707 +3.27(+5.12%)
Mar 18, 2020 58.96 65.56 53.38 63.93 3,873,504 -0.24(-0.38%)
Mar 17, 2020 62.36 65.02 58.67 64.17 3,273,943 +3.27(+5.37%)
Mar 16, 2020 64.12 65.45 59.98 60.90 2,976,554 -11.74(-16.17%)
Mar 13, 2020 69.62 72.74 65.70 72.65 2,525,720 +6.89(+10.49%)
Mar 12, 2020 68.91 72.73 65.00 65.75 3,594,048 -9.30(-12.39%)
Mar 11, 2020 77.15 77.92 74.28 75.05 2,281,233 -4.87(-6.09%)
Mar 10, 2020 76.53 79.97 75.19 79.92 3,143,300 +5.83(+7.87%)
Mar 09, 2020 77.71 82.32 72.60 74.09 3,719,240 -11.91(-13.85%)
Mar 06, 2020 83.56 86.37 83.41 86.00 2,844,726 -0.53(-0.62%)
Mar 05, 2020 86.04 87.36 85.29 86.54 1,992,464 -1.88(-2.13%)
Mar 04, 2020 86.28 88.68 85.14 88.42 1,682,523 +3.59(+4.23%)
Mar 03, 2020 87.45 89.30 84.31 84.84 2,324,523 -2.62(-3.00%)
Mar 02, 2020 84.07 87.86 83.62 87.46 3,305,054 +3.91(+4.67%)
Feb 28, 2020 82.10 83.55 80.87 83.55 3,069,418 -1.32(-1.56%)
Feb 27, 2020 86.76 88.87 84.86 84.87 2,032,356 -3.64(-4.12%)
Feb 26, 2020 89.57 90.86 88.46 88.52 1,726,887 -0.62(-0.70%)
Feb 25, 2020 93.08 93.36 88.97 89.14 1,717,309 -3.51(-3.79%)
Feb 24, 2020 93.56 93.74 91.66 92.65 2,258,397 -3.87(-4.01%)
Feb 21, 2020 97.06 97.29 96.01 96.51 3,139,100 -1.18(-1.20%)
Feb 20, 2020 96.93 98.27 96.25 97.69 1,479,330 +0.37(+0.38%)
Feb 19, 2020 98.07 98.07 97.28 97.32 927,922 -0.29(-0.30%)
Feb 18, 2020 98.13 98.80 97.32 97.61 1,808,602 -0.85(-0.86%)
Feb 14, 2020 98.75 98.88 97.69 98.46 799,442 -0.10(-0.10%)
Feb 13, 2020 98.30 98.93 98.08 98.55 1,055,964 -0.32(-0.32%)
Feb 12, 2020 98.13 99.10 97.80 98.87 1,079,981 +1.57(+1.62%)
Feb 11, 2020 96.18 98.01 95.98 97.30 1,214,349 +1.51(+1.57%)
Feb 10, 2020 95.28 95.80 94.83 95.80 1,449,147 +0.29(+0.31%)
Feb 07, 2020 95.55 97.07 95.28 95.50 1,760,996 -0.37(-0.39%)
Feb 06, 2020 97.50 97.50 94.86 95.87 1,806,594 -1.31(-1.35%)
Feb 05, 2020 95.45 98.58 93.95 97.18 2,082,635 +0.89(+0.93%)
Feb 04, 2020 96.42 97.22 96.14 96.29 1,681,478 +1.35(+1.42%)
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.