Skip to main content

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 (%)
May 31, 2019 79.53 80.12 79.14 79.20 1,115,491 -1.86(-2.29%)
May 30, 2019 80.90 81.51 80.56 81.05 539,305 +0.41(+0.50%)
May 29, 2019 80.68 81.15 80.18 80.65 2,213,945 -0.52(-0.64%)
May 28, 2019 82.05 82.35 81.06 81.17 1,574,197 -0.54(-0.66%)
May 24, 2019 82.52 82.85 81.65 81.71 1,066,582 -0.37(-0.45%)
May 23, 2019 81.86 82.10 81.33 82.08 1,240,472 -0.72(-0.86%)
May 22, 2019 83.29 83.56 82.77 82.79 1,075,887 -0.83(-0.99%)
May 21, 2019 82.94 83.75 82.82 83.63 1,127,438 +1.27(+1.54%)
May 20, 2019 82.51 83.08 82.06 82.36 813,162 -0.72(-0.86%)
May 17, 2019 82.86 83.71 82.80 83.07 783,677 -0.67(-0.80%)
May 16, 2019 83.29 83.89 82.93 83.74 717,406 +0.79(+0.96%)
May 15, 2019 81.79 83.31 81.24 82.95 975,225 +0.73(+0.88%)
May 14, 2019 81.67 83.04 81.67 82.22 927,673 +0.88(+1.08%)
May 13, 2019 81.01 81.71 80.42 81.34 1,283,865 -1.42(-1.72%)
May 10, 2019 82.08 83.03 80.75 82.77 774,784 +0.13(+0.15%)
May 09, 2019 81.66 82.78 81.20 82.64 628,704 -0.04(-0.05%)
May 08, 2019 82.59 83.29 82.10 82.68 979,257 +0.03(+0.04%)
May 07, 2019 82.68 83.68 82.05 82.65 1,510,853 -1.03(-1.23%)
May 06, 2019 82.96 83.73 82.45 83.67 985,731 -0.80(-0.95%)
May 03, 2019 84.67 84.83 84.24 84.48 1,084,367 +0.32(+0.38%)
May 02, 2019 83.61 84.48 83.28 84.16 1,007,455 +0.64(+0.76%)
May 01, 2019 85.59 85.84 83.48 83.52 1,767,208 -1.75(-2.05%)
Apr 30, 2019 84.97 85.34 84.52 85.27 1,746,534 +0.71(+0.83%)
Apr 29, 2019 84.90 85.09 84.23 84.56 1,085,668 +0.14(+0.16%)
Apr 26, 2019 83.16 84.47 82.90 84.43 1,083,747 +1.34(+1.62%)
Apr 25, 2019 83.65 84.06 82.66 83.08 1,144,745 -1.15(-1.37%)
Apr 24, 2019 84.42 84.88 84.22 84.24 724,425 -0.18(-0.22%)
Apr 23, 2019 83.67 84.71 83.58 84.42 779,041 +0.65(+0.77%)
Apr 22, 2019 83.19 83.87 82.89 83.77 471,703 +0.13(+0.15%)
Apr 18, 2019 83.36 83.71 82.95 83.65 986,343 +0.72(+0.86%)
Apr 17, 2019 83.88 83.88 82.88 82.93 620,147 -0.15(-0.19%)
Apr 16, 2019 83.18 83.41 82.61 83.08 713,886 +0.28(+0.34%)
Apr 15, 2019 83.10 83.37 82.54 82.80 684,336 -0.18(-0.22%)
Apr 12, 2019 82.24 83.09 82.20 82.99 1,302,750 +0.98(+1.19%)
Apr 11, 2019 81.36 82.08 81.20 82.01 504,504 +0.73(+0.90%)
Apr 10, 2019 81.03 81.36 80.70 81.28 579,665 +0.47(+0.59%)
Apr 09, 2019 81.40 81.41 80.67 80.80 663,866 -1.03(-1.26%)
Apr 08, 2019 81.30 81.88 80.85 81.84 781,440 +0.32(+0.39%)
Apr 05, 2019 81.31 81.55 81.12 81.52 666,420 +0.27(+0.33%)
Apr 04, 2019 81.81 81.95 80.86 81.25 1,012,273 -0.31(-0.38%)
Apr 03, 2019 81.43 81.85 81.10 81.56 1,549,702 +0.59(+0.73%)
Apr 02, 2019 81.24 81.25 80.67 80.97 1,330,636 -0.27(-0.33%)
Apr 01, 2019 80.97 81.30 80.67 81.24 1,229,267 +1.00(+1.24%)
Mar 29, 2019 80.03 80.39 79.88 80.24 1,330,255 +0.72(+0.90%)
Mar 28, 2019 78.38 79.61 78.38 79.53 933,782 +1.50(+1.92%)
Mar 27, 2019 78.08 78.32 77.47 78.03 874,490 +0.03(+0.04%)
Mar 26, 2019 77.61 78.08 77.27 78.00 920,112 +1.00(+1.29%)
Mar 25, 2019 76.90 77.20 76.52 77.00 1,170,323 +0.20(+0.26%)
Mar 22, 2019 79.45 79.60 76.75 76.80 1,650,281 -2.64(-3.32%)
Mar 21, 2019 77.90 79.47 77.90 79.44 836,774 +1.24(+1.58%)
Mar 20, 2019 78.34 78.77 77.54 78.20 1,148,493 -0.22(-0.28%)
Mar 19, 2019 79.46 79.61 78.17 78.42 1,356,166 -0.65(-0.82%)
Mar 18, 2019 78.14 79.07 78.14 79.07 961,126 +0.92(+1.18%)
Mar 15, 2019 78.06 78.43 77.87 78.15 1,932,049 +0.15(+0.20%)
Mar 14, 2019 78.05 78.38 77.53 78.00 1,162,716 -0.29(-0.37%)
Mar 13, 2019 77.81 78.63 77.54 78.29 1,461,533 +0.92(+1.19%)
Mar 12, 2019 77.68 77.87 77.30 77.37 1,002,982 +0.05(+0.06%)
Mar 11, 2019 75.86 77.41 75.63 77.32 1,560,576 +1.40(+1.84%)
Mar 08, 2019 75.46 76.09 75.22 75.92 927,661 -0.28(-0.37%)
Mar 07, 2019 76.47 76.48 75.35 76.20 1,568,840 -0.32(-0.42%)
Mar 06, 2019 76.61 76.86 76.47 76.52 1,059,768 +0.11(+0.14%)
Mar 05, 2019 76.81 76.99 76.38 76.41 972,530 -0.34(-0.44%)
Mar 04, 2019 77.23 77.72 76.20 76.75 1,856,902 -0.07(-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.