Indicators

AMETEK Solidstate Controls (NY: AME )

170.04 +0.90 (+0.53%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.11	89.73	87.56	89.31	1,694,456	-0.17(-0.18%)
May 28, 2020	90.08	90.77	88.82	89.48	1,586,682	+0.19(+0.21%)
May 27, 2020	87.65	89.43	87.16	89.30	1,163,740	+3.19(+3.71%)
May 26, 2020	86.69	87.97	85.93	86.10	2,016,017	+2.44(+2.92%)
May 22, 2020	82.68	83.75	82.25	83.66	1,300,260	+1.01(+1.23%)
May 21, 2020	82.63	83.16	82.07	82.64	1,030,952	+0.03(+0.04%)
May 20, 2020	82.92	83.61	82.52	82.61	1,054,590	+0.80(+0.98%)
May 19, 2020	80.63	82.59	80.48	81.82	1,598,156	+0.71(+0.88%)
May 18, 2020	80.83	81.77	80.36	81.10	1,323,952	+3.59(+4.64%)
May 15, 2020	75.95	78.04	75.35	77.51	2,825,497	+0.82(+1.07%)
May 14, 2020	74.45	77.03	73.26	76.69	1,968,348	+0.76(+1.00%)
May 13, 2020	78.47	78.62	75.50	75.93	1,647,742	-2.78(-3.53%)
May 12, 2020	81.33	81.57	78.51	78.71	1,447,695	-2.36(-2.91%)
May 11, 2020	81.43	81.76	80.39	81.07	945,798	-1.05(-1.28%)
May 08, 2020	82.52	82.87	81.46	82.12	1,158,765	+0.98(+1.21%)
May 07, 2020	80.79	81.93	80.39	81.13	1,423,727	+1.55(+1.95%)
May 06, 2020	79.25	80.31	78.72	79.59	1,338,722	+0.52(+0.65%)
May 05, 2020	79.43	81.44	78.46	79.07	2,107,837	+1.48(+1.91%)
May 04, 2020	77.60	77.85	76.23	77.59	2,137,467	-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.