Indicators

AMETEK Solidstate Controls (NY: AME )

168.60 +1.80 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.03	117.11	114.89	115.86	986,633	-1.21(-1.04%)
Nov 27, 2020	117.40	117.64	116.49	117.08	432,634	-0.05(-0.04%)
Nov 25, 2020	117.88	117.95	116.27	117.12	697,289	-1.40(-1.18%)
Nov 24, 2020	116.22	118.95	114.92	118.52	1,718,011	+3.38(+2.94%)
Nov 23, 2020	115.81	116.22	114.71	115.14	836,505	+0.36(+0.32%)
Nov 20, 2020	115.64	115.70	113.89	114.78	881,943	-0.74(-0.64%)
Nov 19, 2020	116.29	116.61	114.50	115.52	1,072,466	-1.04(-0.89%)
Nov 18, 2020	116.53	117.64	115.59	116.56	1,032,785	+0.47(+0.40%)
Nov 17, 2020	116.69	117.20	115.77	116.09	1,082,316	-1.29(-1.10%)
Nov 16, 2020	116.19	117.63	115.74	117.38	1,285,034	+2.75(+2.40%)
Nov 13, 2020	114.03	114.87	113.15	114.63	848,184	+1.78(+1.58%)
Nov 12, 2020	113.66	114.32	112.20	112.85	892,760	-1.28(-1.12%)
Nov 11, 2020	114.37	114.91	113.45	114.13	1,170,193	+0.30(+0.27%)
Nov 10, 2020	111.77	114.79	111.22	113.83	1,657,316	+2.33(+2.09%)
Nov 09, 2020	114.28	116.27	111.37	111.50	1,647,490	+3.67(+3.40%)
Nov 06, 2020	106.72	108.21	106.41	107.84	963,989	+1.24(+1.17%)
Nov 05, 2020	104.46	107.04	104.05	106.60	901,272	+3.58(+3.47%)
Nov 04, 2020	102.17	104.00	100.75	103.02	1,119,227	+0.10(+0.10%)
Nov 03, 2020	101.30	103.42	100.85	102.92	1,132,679	+2.95(+2.95%)

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.