Indicators

AMETEK Solidstate Controls (NY: AME )

169.90 +0.76 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	82.10	83.56	80.88	83.56	3,069,228	-1.32(-1.56%)
Feb 27, 2020	86.77	88.87	84.86	84.88	2,032,230	-3.64(-4.12%)
Feb 26, 2020	89.57	90.87	88.47	88.52	1,726,780	-0.62(-0.70%)
Feb 25, 2020	93.09	93.36	88.97	89.15	1,717,203	-3.51(-3.79%)
Feb 24, 2020	93.57	93.74	91.66	92.65	2,258,257	-3.87(-4.01%)
Feb 21, 2020	97.06	97.30	96.01	96.52	3,138,906	-1.18(-1.20%)
Feb 20, 2020	96.94	98.28	96.26	97.70	1,479,239	+0.37(+0.38%)
Feb 19, 2020	98.07	98.07	97.29	97.33	927,864	-0.29(-0.30%)
Feb 18, 2020	98.13	98.80	97.33	97.62	1,808,490	-0.85(-0.86%)
Feb 14, 2020	98.75	98.89	97.70	98.46	799,392	-0.10(-0.10%)
Feb 13, 2020	98.31	98.94	98.08	98.56	1,055,899	-0.32(-0.32%)
Feb 12, 2020	98.13	99.10	97.80	98.88	1,079,914	+1.57(+1.62%)
Feb 11, 2020	96.19	98.02	95.99	97.31	1,214,274	+1.51(+1.57%)
Feb 10, 2020	95.29	95.81	94.84	95.80	1,449,057	+0.29(+0.31%)
Feb 07, 2020	95.56	97.07	95.29	95.51	1,760,887	-0.37(-0.39%)
Feb 06, 2020	97.50	97.50	94.87	95.88	1,806,482	-1.31(-1.35%)
Feb 05, 2020	95.46	98.59	93.95	97.19	2,082,506	+0.89(+0.93%)
Feb 04, 2020	96.42	97.23	96.15	96.30	1,681,374	+1.35(+1.42%)

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.