Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.29 71.04 70.03 70.64 1,545,295 +0.20(+0.29%)
Nov 29, 2018 70.65 70.92 70.06 70.43 1,122,931 -0.68(-0.96%)
Nov 28, 2018 69.02 71.13 68.73 71.12 1,267,910 +2.45(+3.57%)
Nov 27, 2018 69.10 69.49 67.81 68.66 2,224,434 -0.75(-1.08%)
Nov 26, 2018 69.57 69.91 68.98 69.41 1,858,706 +0.48(+0.70%)
Nov 23, 2018 68.72 69.51 68.64 68.93 337,438 -0.57(-0.82%)
Nov 21, 2018 69.50 69.50 69.50 0 +0.97(+1.42%)
Nov 20, 2018 69.24 69.60 68.11 68.53 1,913,075 -1.31(-1.87%)
Nov 19, 2018 71.42 71.57 69.61 69.84 1,355,600 -1.71(-2.39%)
Nov 16, 2018 71.13 72.10 71.05 71.55 1,587,293 -0.02(-0.03%)
Nov 15, 2018 69.65 71.85 69.50 71.57 1,545,392 +1.38(+1.96%)
Nov 14, 2018 70.96 71.79 70.04 70.19 1,630,337 +0.15(+0.22%)
Nov 13, 2018 69.98 70.94 69.80 70.04 1,744,464 +0.07(+0.10%)
Nov 12, 2018 71.70 71.74 69.87 69.97 1,928,041 -1.64(-2.30%)
Nov 09, 2018 71.67 72.09 70.44 71.62 1,618,272 -0.50(-0.69%)
Nov 08, 2018 72.23 72.56 71.87 72.12 1,676,696 -0.26(-0.36%)
Nov 07, 2018 72.18 72.68 71.32 72.38 2,015,237 +0.58(+0.80%)
Nov 06, 2018 70.44 72.07 70.24 71.80 2,441,621 +1.09(+1.54%)
Nov 05, 2018 70.21 71.01 69.62 70.71 2,577,366 +0.85(+1.21%)
Nov 02, 2018 69.70 70.42 68.92 69.87 2,850,869 +0.96(+1.40%)
Nov 01, 2018 67.16 69.21 67.16 68.90 2,890,040 +4.38(+6.78%)
Oct 31, 2018 64.64 65.49 64.40 64.53 1,989,508 +0.67(+1.05%)
Oct 30, 2018 63.02 64.08 62.71 63.85 1,757,671 +0.65(+1.04%)
Oct 29, 2018 65.10 65.39 62.44 63.20 1,581,036 -0.99(-1.54%)
Oct 26, 2018 62.90 65.10 62.81 64.19 1,715,158 +0.29(+0.45%)
Oct 25, 2018 63.46 64.49 63.26 63.90 1,615,098 +1.01(+1.61%)
Oct 24, 2018 65.08 65.60 62.74 62.89 2,355,205 -2.53(-3.87%)
Oct 23, 2018 66.57 66.57 64.77 65.42 1,780,373 -2.40(-3.53%)
Oct 22, 2018 68.17 68.28 67.60 67.82 1,588,189 -0.11(-0.16%)
Oct 19, 2018 68.66 68.77 67.43 67.92 1,649,666 -0.63(-0.93%)
Oct 18, 2018 70.18 70.36 68.41 68.56 1,429,440 -1.96(-2.78%)
Oct 17, 2018 70.54 70.88 69.94 70.52 1,711,638 -0.14(-0.20%)
Oct 16, 2018 70.01 70.81 69.01 70.67 2,607,641 +1.15(+1.66%)
Oct 15, 2018 69.92 70.36 69.35 69.51 1,489,964 -0.52(-0.74%)
Oct 12, 2018 70.36 70.58 69.01 70.03 1,483,753 +0.91(+1.32%)
Oct 11, 2018 71.17 71.29 68.92 69.12 1,784,419 -2.24(-3.14%)
Oct 10, 2018 73.59 73.78 71.31 71.36 1,688,001 -2.52(-3.41%)
Oct 09, 2018 74.84 74.96 73.84 73.88 1,077,082 -1.08(-1.44%)
Oct 08, 2018 75.42 75.48 74.25 74.96 1,089,427 -0.70(-0.93%)
Oct 05, 2018 76.24 76.41 75.12 75.66 837,463 -0.58(-0.76%)
Oct 04, 2018 76.62 77.26 75.93 76.23 845,530 -0.55(-0.71%)
Oct 03, 2018 76.90 77.00 76.49 76.78 1,114,157 +0.13(+0.18%)
Oct 02, 2018 76.78 77.13 76.53 76.65 714,915 -0.03(-0.04%)
Oct 01, 2018 76.64 76.92 76.29 76.68 1,075,568 +0.57(+0.75%)
Sep 28, 2018 75.82 76.59 75.72 76.11 997,035 +0.18(+0.24%)
Sep 27, 2018 76.47 76.78 75.91 75.93 677,843 -0.44(-0.58%)
Sep 26, 2018 76.95 77.21 76.27 76.37 1,026,916 -0.63(-0.81%)
Sep 25, 2018 77.27 77.34 76.71 76.99 1,369,996 -0.48(-0.62%)
Sep 24, 2018 78.26 78.26 77.38 77.48 966,220 -0.95(-1.21%)
Sep 21, 2018 78.48 78.80 78.17 78.43 1,566,710 +0.14(+0.18%)
Sep 20, 2018 78.23 78.41 77.42 78.28 978,160 +0.40(+0.52%)
Sep 19, 2018 78.54 78.54 77.85 77.88 1,532,705 -0.52(-0.66%)
Sep 18, 2018 77.92 78.44 77.33 78.40 1,279,202 +0.68(+0.88%)
Sep 17, 2018 77.79 78.07 77.38 77.72 872,400 -0.04(-0.05%)
Sep 14, 2018 77.52 78.09 77.33 77.75 750,453 +0.13(+0.17%)
Sep 13, 2018 76.86 77.79 76.79 77.62 1,048,934 +1.05(+1.37%)
Sep 12, 2018 76.28 76.72 75.86 76.57 1,174,022 +0.24(+0.31%)
Sep 11, 2018 75.96 77.02 75.76 76.33 1,592,602 +0.11(+0.14%)
Sep 10, 2018 75.44 76.57 75.27 76.23 1,509,066 +1.24(+1.65%)
Sep 07, 2018 75.03 75.59 74.53 74.99 1,325,990 -0.19(-0.26%)
Sep 06, 2018 75.03 75.76 74.97 75.18 1,360,843 +0.28(+0.37%)
Sep 05, 2018 73.53 75.03 73.38 74.90 1,577,351 +1.23(+1.67%)
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.