Indicators

AMETEK Solidstate Controls (NY: AME )

167.91 -1.72 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	64.74	65.39	64.59	65.36	848,837	+0.94(+1.45%)
Dec 28, 2018	65.36	65.50	64.26	64.42	849,769	-0.56(-0.86%)
Dec 27, 2018	62.82	64.99	62.46	64.98	1,304,359	+1.02(+1.60%)
Dec 26, 2018	61.59	64.06	60.96	63.96	1,344,354	+2.80(+4.58%)
Dec 24, 2018	62.52	62.75	61.13	61.16	720,191	-1.80(-2.85%)
Dec 21, 2018	64.10	65.21	62.95	62.96	2,714,208	-0.87(-1.36%)
Dec 20, 2018	65.27	65.50	62.99	63.83	2,351,592	-1.73(-2.64%)
Dec 19, 2018	66.66	67.82	64.85	65.55	2,063,749	-0.94(-1.41%)
Dec 18, 2018	67.41	68.04	66.24	66.49	1,666,516	-0.29(-0.43%)
Dec 17, 2018	67.92	68.33	66.39	66.78	1,568,846	-1.18(-1.73%)
Dec 14, 2018	68.40	69.37	67.66	67.96	1,250,831	-1.33(-1.92%)
Dec 13, 2018	70.09	70.64	68.98	69.29	1,726,450	-0.81(-1.16%)
Dec 12, 2018	69.37	71.32	69.24	70.10	2,019,982	+1.81(+2.66%)
Dec 11, 2018	69.53	69.98	67.73	68.29	1,781,292	+0.03(+0.04%)
Dec 10, 2018	68.37	68.60	66.85	68.26	1,571,746	-0.14(-0.21%)
Dec 07, 2018	68.92	70.25	68.24	68.40	1,677,166	-0.62(-0.90%)
Dec 06, 2018	68.25	69.18	66.36	69.02	3,074,037	-0.43(-0.63%)
Dec 04, 2018	73.12	73.23	69.38	69.45	2,198,611	-3.86(-5.27%)

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.