Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.47 +1.95 (+1.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 95.69 95.69 93.64 94.23 1,325,480 -2.11(-2.19%)
Jan 30, 2020 95.67 96.47 95.04 96.35 1,270,822 -0.29(-0.30%)
Jan 29, 2020 97.01 97.32 96.25 96.64 968,269 +0.29(+0.30%)
Jan 28, 2020 95.18 96.97 94.85 96.35 1,154,863 +1.50(+1.59%)
Jan 27, 2020 94.71 95.78 94.22 94.85 1,341,772 -1.74(-1.80%)
Jan 24, 2020 98.12 98.19 96.22 96.58 852,278 -1.17(-1.20%)
Jan 23, 2020 96.85 97.90 96.31 97.76 1,043,279 +0.49(+0.51%)
Jan 22, 2020 98.73 99.23 97.22 97.26 1,178,891 -0.96(-0.98%)
Jan 21, 2020 98.32 98.93 97.85 98.22 1,212,451 -0.50(-0.51%)
Jan 17, 2020 97.45 99.01 97.18 98.73 1,579,916 +1.54(+1.59%)
Jan 16, 2020 97.15 97.75 96.84 97.18 1,693,408 -0.46(-0.47%)
Jan 15, 2020 97.81 98.94 97.38 97.64 780,020 -0.17(-0.18%)
Jan 14, 2020 97.70 98.55 97.37 97.81 1,038,586 +0.01(+0.01%)
Jan 13, 2020 97.37 97.97 96.98 97.80 1,218,491 +0.07(+0.07%)
Jan 10, 2020 98.56 98.56 97.57 97.74 866,608 -0.58(-0.59%)
Jan 09, 2020 98.76 98.91 97.94 98.32 787,811 -0.48(-0.49%)
Jan 08, 2020 98.49 99.24 97.97 98.80 901,081 +0.22(+0.23%)
Jan 07, 2020 97.48 98.73 97.29 98.58 1,304,780 +0.56(+0.57%)
Jan 06, 2020 97.30 98.06 96.89 98.02 1,193,581 +0.11(+0.11%)
Jan 03, 2020 96.31 98.00 96.21 97.91 809,700 +0.14(+0.14%)
Jan 02, 2020 97.14 97.77 96.46 97.77 1,142,447 +1.03(+1.06%)
Dec 31, 2019 96.88 97.42 96.57 96.75 660,832 -0.18(-0.19%)
Dec 30, 2019 97.11 97.20 96.53 96.93 475,170 -0.02(-0.02%)
Dec 27, 2019 97.33 97.85 96.62 96.95 349,798 -0.12(-0.12%)
Dec 26, 2019 97.13 97.13 96.25 97.07 640,230 +0.35(+0.36%)
Dec 24, 2019 97.09 97.13 96.47 96.72 185,981 -0.42(-0.43%)
Dec 23, 2019 97.10 97.33 96.37 97.13 480,740 +0.35(+0.36%)
Dec 20, 2019 97.32 97.57 96.53 96.79 1,584,349 +0.21(+0.22%)
Dec 19, 2019 95.56 96.77 95.42 96.57 934,335 +0.58(+0.61%)
Dec 18, 2019 96.57 96.69 95.75 95.99 901,978 -0.23(-0.24%)
Dec 17, 2019 96.62 97.06 96.04 96.22 1,177,846 -0.06(-0.06%)
Dec 16, 2019 96.41 96.80 96.03 96.28 897,051 +0.68(+0.71%)
Dec 13, 2019 95.86 96.47 94.80 95.60 877,845 -0.72(-0.75%)
Dec 12, 2019 95.83 96.84 95.30 96.32 784,558 +0.61(+0.64%)
Dec 11, 2019 95.60 95.75 94.75 95.71 848,310 +0.57(+0.60%)
Dec 10, 2019 95.38 95.44 94.73 95.14 765,035 -0.24(-0.25%)
Dec 09, 2019 95.42 96.02 95.16 95.38 573,579 -0.21(-0.22%)
Dec 06, 2019 95.72 95.99 95.51 95.59 1,107,951 +0.84(+0.89%)
Dec 05, 2019 93.93 94.79 93.69 94.75 1,122,561 +1.09(+1.16%)
Dec 04, 2019 94.60 95.44 93.63 93.66 1,007,639 -0.16(-0.18%)
Dec 03, 2019 93.49 94.22 92.84 93.83 1,274,469 -0.65(-0.69%)
Dec 02, 2019 95.89 96.04 94.44 94.48 1,190,897 -1.42(-1.48%)
Nov 29, 2019 95.86 96.30 95.46 95.90 543,267 -0.46(-0.48%)
Nov 27, 2019 96.31 96.61 95.58 96.36 550,081 +0.23(+0.23%)
Nov 26, 2019 95.66 96.16 95.15 96.14 1,546,646 +0.53(+0.55%)
Nov 25, 2019 94.96 95.93 94.58 95.61 1,187,400 +0.78(+0.83%)
Nov 22, 2019 95.16 95.34 94.28 94.82 602,735 +0.03(+0.03%)
Nov 21, 2019 95.40 95.63 94.21 94.80 1,386,412 -0.60(-0.63%)
Nov 20, 2019 95.59 95.98 94.26 95.40 1,411,937 -0.67(-0.70%)
Nov 19, 2019 95.01 96.11 94.56 96.06 1,762,096 +1.76(+1.87%)
Nov 18, 2019 94.76 95.06 93.97 94.30 926,305 -0.78(-0.83%)
Nov 15, 2019 94.33 95.16 94.27 95.09 1,368,389 +1.13(+1.21%)
Nov 14, 2019 92.80 94.46 92.78 93.95 1,149,970 +0.92(+0.99%)
Nov 13, 2019 92.58 93.58 92.34 93.03 993,412 -0.19(-0.21%)
Nov 12, 2019 93.54 94.02 93.14 93.23 1,503,435 -0.11(-0.11%)
Nov 11, 2019 92.69 93.46 92.69 93.33 444,996 -0.17(-0.19%)
Nov 08, 2019 92.84 93.54 92.55 93.51 625,759 +0.33(+0.35%)
Nov 07, 2019 94.09 94.24 93.02 93.18 1,065,633 -0.16(-0.18%)
Nov 06, 2019 93.42 93.45 92.46 93.34 1,237,565 +0.12(+0.12%)
Nov 05, 2019 92.52 93.83 92.51 93.23 1,677,062 +0.61(+0.66%)
Nov 04, 2019 91.76 92.81 91.48 92.62 1,815,676 +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.