AMETEK Solidstate Controls (NY: AME )

133.94 USD -0.40 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 133.73 134.42 132.16 133.94 713,228 -0.40(-0.30%)
May 14, 2021 134.23 134.87 133.74 134.34 716,937 +0.92(+0.69%)
May 13, 2021 131.53 133.99 131.16 133.42 856,350 +2.58(+1.97%)
May 12, 2021 135.78 135.86 130.47 130.84 1,748,701 -5.30(-3.89%)
May 11, 2021 135.67 136.42 134.15 136.14 1,333,769 -0.95(-0.69%)
May 10, 2021 137.80 139.07 136.92 137.09 886,020 -0.24(-0.17%)
May 07, 2021 135.39 138.06 134.79 137.33 1,545,437 +1.49(+1.10%)
May 06, 2021 136.21 137.29 134.69 135.84 1,509,166 -1.04(-0.76%)
May 05, 2021 136.94 137.40 134.95 136.88 1,381,234 +0.85(+0.62%)
May 04, 2021 133.82 136.89 133.13 136.03 1,462,188 +1.72(+1.28%)
May 03, 2021 136.10 136.10 133.86 134.31 1,104,216 -0.62(-0.46%)
Apr 30, 2021 135.86 136.27 134.56 134.93 882,000 -2.16(-1.58%)
Apr 29, 2021 136.08 137.84 135.20 137.09 947,959 +2.02(+1.50%)
Apr 28, 2021 134.97 136.05 134.46 135.07 737,083 -0.03(-0.02%)
Apr 27, 2021 134.92 135.35 133.64 135.10 542,969 +0.41(+0.30%)
Apr 26, 2021 135.28 136.04 134.44 134.69 768,003 -0.32(-0.24%)
Apr 23, 2021 133.79 135.61 133.51 135.01 540,800 +1.48(+1.11%)
Apr 22, 2021 133.64 134.24 132.93 133.53 946,280 +0.44(+0.33%)
Apr 21, 2021 131.05 133.17 130.67 133.09 624,941 +2.20(+1.68%)
Apr 20, 2021 131.50 132.22 130.13 130.89 723,386 -1.23(-0.93%)
Apr 19, 2021 133.00 133.28 130.91 132.12 727,528 -0.73(-0.55%)
Apr 16, 2021 134.33 134.80 132.29 132.85 1,456,800 -0.30(-0.23%)
Apr 15, 2021 131.48 133.95 131.48 133.15 1,005,984 +2.04(+1.56%)
Apr 14, 2021 132.39 132.60 131.01 131.11 707,039 -0.75(-0.57%)
Apr 13, 2021 132.38 132.59 130.98 131.86 1,022,187 -1.13(-0.85%)
Apr 12, 2021 131.33 133.10 131.33 132.99 784,147 +1.70(+1.29%)
Apr 09, 2021 130.92 131.48 130.09 131.29 864,900 +0.97(+0.74%)
Apr 08, 2021 129.03 131.09 128.43 130.32 1,945,913 +0.77(+0.59%)
Apr 07, 2021 129.66 130.11 128.65 129.55 555,322 -0.24(-0.18%)
Apr 06, 2021 130.61 131.79 129.37 129.79 947,273 -0.92(-0.70%)
Apr 05, 2021 129.78 130.79 128.83 130.71 738,047 +2.05(+1.59%)
Apr 01, 2021 128.33 128.99 127.00 128.66 700,900 +0.93(+0.73%)
Mar 31, 2021 127.79 128.95 126.28 127.73 1,247,876 +0.29(+0.23%)
Mar 30, 2021 127.96 129.13 127.14 127.44 1,011,854 -0.77(-0.60%)
Mar 29, 2021 126.51 128.84 126.06 128.21 1,354,781 +0.89(+0.70%)
Mar 26, 2021 124.00 127.52 122.84 127.32 1,045,800 +4.27(+3.47%)
Mar 25, 2021 123.11 123.24 120.64 123.05 1,254,829 +0.24(+0.20%)
Mar 24, 2021 122.21 124.52 122.02 122.81 932,925 +1.14(+0.94%)
Mar 23, 2021 122.34 124.71 121.13 121.67 1,205,132 -1.22(-0.99%)
Mar 22, 2021 120.92 123.27 120.25 122.89 1,456,674 +2.13(+1.76%)
Mar 19, 2021 121.13 122.41 120.11 120.76 1,226,500 -0.91(-0.75%)
Mar 18, 2021 121.44 124.00 121.25 121.67 827,233 -0.04(-0.03%)
Mar 17, 2021 120.76 123.17 120.20 121.71 868,319 +0.87(+0.72%)
Mar 16, 2021 123.55 124.11 120.74 120.84 609,951 -1.94(-1.58%)
Mar 15, 2021 121.45 122.85 119.75 122.78 1,096,664 +1.21(+1.00%)
Mar 12, 2021 122.04 122.10 120.41 121.57 1,075,600 -0.34(-0.28%)
Mar 11, 2021 123.69 124.69 121.69 121.91 1,245,295 -1.81(-1.46%)
Mar 10, 2021 121.19 124.02 120.24 123.72 1,565,139 +3.09(+2.56%)
Mar 09, 2021 124.24 124.46 120.62 120.63 1,435,642 -2.85(-2.31%)
Mar 08, 2021 123.31 125.78 122.05 123.48 1,490,572 +1.23(+1.01%)
Mar 05, 2021 121.48 122.76 118.86 122.25 982,600 +1.86(+1.54%)
Mar 04, 2021 122.27 123.11 118.41 120.39 861,733 -2.09(-1.71%)
Mar 03, 2021 122.02 124.00 121.81 122.48 839,218 +0.09(+0.07%)
Mar 02, 2021 122.53 122.95 121.82 122.39 717,291 +0.11(+0.09%)
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.