Indicators

AMETEK Solidstate Controls (NY: AME )

169.14 -0.44 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	86.00	88.02	85.63	87.99	5,068,274	+2.50(+2.92%)
Jun 27, 2019	85.37	86.39	85.07	85.49	693,410	+0.42(+0.49%)
Jun 26, 2019	84.93	85.36	84.67	85.08	728,942	+0.26(+0.31%)
Jun 25, 2019	85.35	85.38	84.74	84.81	592,519	-0.28(-0.33%)
Jun 24, 2019	84.93	85.67	84.71	85.09	671,207	+0.09(+0.10%)
Jun 21, 2019	85.71	87.00	85.00	85.01	1,771,258	-0.79(-0.93%)
Jun 20, 2019	84.27	85.96	84.06	85.80	1,196,766	+1.72(+2.05%)
Jun 19, 2019	84.13	84.23	83.02	84.08	911,206	+0.28(+0.34%)
Jun 18, 2019	82.41	83.94	82.27	83.80	1,368,716	+2.00(+2.44%)
Jun 17, 2019	82.52	82.73	81.74	81.80	1,154,473	-0.52(-0.64%)
Jun 14, 2019	82.66	82.66	81.85	82.32	761,588	-0.67(-0.81%)
Jun 13, 2019	83.15	83.31	82.32	82.99	753,237	+0.29(+0.35%)
Jun 12, 2019	83.28	84.00	82.53	82.70	1,083,979	-0.75(-0.90%)
Jun 11, 2019	84.40	84.77	83.19	83.46	921,211	-0.17(-0.21%)
Jun 10, 2019	83.45	84.24	83.36	83.63	1,353,400	+0.69(+0.83%)
Jun 07, 2019	81.31	83.23	81.20	82.94	1,006,878	+1.77(+2.18%)
Jun 06, 2019	81.66	81.66	80.51	81.17	1,192,998	-0.42(-0.51%)
Jun 05, 2019	81.39	81.65	80.07	81.59	1,199,468	+0.68(+0.84%)
Jun 04, 2019	80.23	81.04	79.48	80.91	1,425,981	+1.44(+1.81%)

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.