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 28, 2021	132.51	132.96	131.44	132.49	893,278	+0.71(+0.54%)
May 27, 2021	132.01	132.36	131.58	131.79	870,365	+0.87(+0.67%)
May 26, 2021	130.56	131.05	129.52	130.91	572,946	+0.36(+0.28%)
May 25, 2021	131.30	131.93	130.41	130.55	802,485	-0.56(-0.43%)
May 24, 2021	131.01	131.62	130.06	131.11	1,098,776	+0.82(+0.63%)
May 21, 2021	130.45	131.28	129.43	130.29	1,646,777	+0.46(+0.36%)
May 20, 2021	129.85	130.01	128.79	129.83	729,590	+0.83(+0.65%)
May 19, 2021	127.89	129.12	127.17	128.99	929,957	-0.54(-0.42%)
May 18, 2021	131.26	131.72	129.47	129.53	802,207	-1.82(-1.39%)
May 17, 2021	131.15	131.83	129.62	131.36	727,257	-0.39(-0.30%)
May 14, 2021	131.64	132.27	131.16	131.75	731,039	+0.90(+0.69%)
May 13, 2021	128.99	131.41	128.63	130.85	873,194	+2.53(+1.97%)
May 12, 2021	133.16	133.24	127.95	128.32	1,783,097	-5.20(-3.89%)
May 11, 2021	133.05	133.79	131.56	133.51	1,360,003	-0.93(-0.69%)
May 10, 2021	135.14	136.39	134.28	134.44	903,447	-0.24(-0.18%)
May 07, 2021	132.78	135.40	132.19	134.68	1,575,835	+1.46(+1.10%)
May 06, 2021	133.58	134.64	132.09	133.22	1,538,851	-1.02(-0.76%)
May 05, 2021	134.30	134.75	132.35	134.24	1,408,402	+0.83(+0.63%)
May 04, 2021	131.24	134.25	130.56	133.41	1,490,948	+1.69(+1.28%)

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.