Indicators

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.10	89.73	87.56	89.31	1,694,561	-0.17(-0.18%)
May 28, 2020	90.08	90.76	88.81	89.47	1,586,780	+0.19(+0.21%)
May 27, 2020	87.64	89.43	87.16	89.29	1,163,812	+3.19(+3.71%)
May 26, 2020	86.68	87.96	85.92	86.10	2,016,142	+2.44(+2.92%)
May 22, 2020	82.68	83.75	82.25	83.65	1,300,341	+1.01(+1.23%)
May 21, 2020	82.63	83.15	82.06	82.64	1,031,016	+0.03(+0.04%)
May 20, 2020	82.91	83.60	82.51	82.61	1,054,655	+0.80(+0.98%)
May 19, 2020	80.62	82.58	80.48	81.81	1,598,255	+0.71(+0.88%)
May 18, 2020	80.83	81.76	80.35	81.10	1,324,034	+3.59(+4.64%)
May 15, 2020	75.95	78.03	75.34	77.51	2,825,672	+0.82(+1.07%)
May 14, 2020	74.45	77.03	73.25	76.69	1,968,470	+0.76(+1.00%)
May 13, 2020	78.46	78.62	75.49	75.93	1,647,844	-2.78(-3.53%)
May 12, 2020	81.32	81.57	78.51	78.70	1,447,785	-2.36(-2.91%)
May 11, 2020	81.42	81.75	80.39	81.06	945,857	-1.05(-1.28%)
May 08, 2020	82.51	82.86	81.45	82.11	1,158,836	+0.98(+1.21%)
May 07, 2020	80.79	81.93	80.39	81.13	1,423,815	+1.55(+1.95%)
May 06, 2020	79.25	80.31	78.71	79.58	1,338,805	+0.52(+0.65%)
May 05, 2020	79.42	81.43	78.45	79.06	2,107,968	+1.48(+1.91%)
May 04, 2020	77.59	77.85	76.22	77.58	2,137,599	-0.80(-1.02%)

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.