Indicators

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	76.74	77.06	76.27	76.82	1,425,641	-0.06(-0.08%)
Feb 27, 2019	76.21	77.02	75.98	76.88	1,061,716	+0.49(+0.64%)
Feb 26, 2019	76.71	77.06	76.30	76.39	1,032,535	-0.62(-0.80%)
Feb 25, 2019	77.18	77.63	76.83	77.01	1,197,971	+0.36(+0.47%)
Feb 22, 2019	76.63	76.99	76.35	76.65	1,069,321	+0.14(+0.18%)
Feb 21, 2019	76.96	77.18	76.35	76.52	1,089,681	-0.53(-0.69%)
Feb 20, 2019	76.47	77.15	76.10	77.05	995,880	+0.74(+0.97%)
Feb 19, 2019	75.84	76.71	75.76	76.30	909,573	+0.03(+0.04%)
Feb 15, 2019	75.92	76.48	75.71	76.27	2,794,241	+1.06(+1.41%)
Feb 14, 2019	75.85	76.06	75.18	75.21	1,174,866	-0.83(-1.09%)
Feb 13, 2019	75.50	76.63	74.11	76.04	2,688,366	+1.38(+1.85%)
Feb 12, 2019	73.92	75.19	73.80	74.66	1,990,399	+1.25(+1.70%)
Feb 11, 2019	73.11	73.48	73.09	73.42	1,488,429	+0.28(+0.38%)
Feb 08, 2019	71.83	73.19	71.83	73.14	1,849,948	+0.63(+0.87%)
Feb 07, 2019	71.58	72.51	71.49	72.51	1,972,124	+0.47(+0.66%)
Feb 06, 2019	72.16	73.51	71.98	72.04	2,206,097	-0.27(-0.37%)
Feb 05, 2019	72.51	73.69	71.48	72.31	3,245,550	+1.16(+1.63%)
Feb 04, 2019	70.79	71.15	70.24	71.15	1,660,376	+0.28(+0.40%)

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.