Indicators

AMETEK Solidstate Controls (NY: AME )

170.80 +0.90 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	96.02	96.46	95.62	96.06	542,359	-0.47(-0.48%)
Nov 27, 2019	96.47	96.77	95.74	96.53	549,161	+0.23(+0.23%)
Nov 26, 2019	95.82	96.32	95.31	96.30	1,544,061	+0.53(+0.55%)
Nov 25, 2019	95.12	96.09	94.74	95.77	1,185,415	+0.79(+0.83%)
Nov 22, 2019	95.32	95.50	94.44	94.98	601,728	+0.03(+0.03%)
Nov 21, 2019	95.56	95.79	94.37	94.95	1,384,095	-0.60(-0.63%)
Nov 20, 2019	95.75	96.14	94.42	95.56	1,409,577	-0.67(-0.70%)
Nov 19, 2019	95.17	96.27	94.72	96.22	1,759,150	+1.77(+1.87%)
Nov 18, 2019	94.92	95.22	94.13	94.46	924,756	-0.79(-0.83%)
Nov 15, 2019	94.49	95.32	94.43	95.25	1,366,102	+1.14(+1.21%)
Nov 14, 2019	92.96	94.61	92.94	94.11	1,148,048	+0.92(+0.99%)
Nov 13, 2019	92.73	93.74	92.49	93.19	991,751	-0.19(-0.21%)
Nov 12, 2019	93.69	94.18	93.30	93.38	1,500,921	-0.11(-0.11%)
Nov 11, 2019	92.85	93.62	92.85	93.49	444,252	-0.17(-0.19%)
Nov 08, 2019	92.99	93.69	92.70	93.66	624,712	+0.33(+0.35%)
Nov 07, 2019	94.25	94.40	93.18	93.33	1,063,851	-0.16(-0.18%)
Nov 06, 2019	93.58	93.61	92.62	93.50	1,235,496	+0.12(+0.12%)
Nov 05, 2019	92.67	93.98	92.66	93.38	1,674,258	+0.61(+0.66%)
Nov 04, 2019	91.92	92.97	91.63	92.77	1,812,641	+1.38(+1.51%)

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.