Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.69 71.78 69.93 70.00 2,584,570 -1.61(-2.25%)
May 30, 2018 71.03 71.94 70.84 71.61 1,475,605 +1.05(+1.49%)
May 29, 2018 71.32 71.50 70.17 70.56 1,203,803 -1.42(-1.97%)
May 25, 2018 71.98 71.98 71.98 0 -0.93(-1.28%)
May 24, 2018 71.79 72.96 71.67 72.91 1,389,947 +1.09(+1.52%)
May 23, 2018 71.92 72.07 71.13 71.81 1,068,530 -0.62(-0.86%)
May 22, 2018 73.19 73.36 72.37 72.44 958,226 -0.64(-0.88%)
May 21, 2018 72.85 73.51 72.85 73.08 1,116,002 +0.67(+0.93%)
May 18, 2018 72.26 72.94 72.08 72.41 1,238,425 +0.20(+0.28%)
May 17, 2018 71.85 72.57 71.58 72.21 1,319,072 +0.39(+0.55%)
May 16, 2018 71.30 72.04 71.01 71.81 1,241,343 +0.64(+0.90%)
May 15, 2018 70.93 71.46 70.64 71.17 1,373,777 +0.00(+0.00%)
May 14, 2018 71.91 71.91 70.98 71.17 1,125,223 -0.54(-0.75%)
May 11, 2018 71.69 72.04 71.21 71.71 1,433,946 +0.12(+0.16%)
May 10, 2018 72.09 72.09 71.19 71.59 1,866,198 -0.11(-0.15%)
May 09, 2018 70.72 71.94 70.35 71.70 1,960,753 +1.29(+1.84%)
May 08, 2018 69.87 70.49 69.63 70.40 1,823,579 +0.62(+0.89%)
May 07, 2018 68.67 69.87 68.54 69.78 1,929,962 +1.25(+1.82%)
May 04, 2018 66.82 68.69 66.70 68.54 3,438,254 +1.45(+2.16%)
May 03, 2018 67.11 68.11 66.62 67.09 4,784,144 -0.15(-0.23%)
May 02, 2018 67.20 69.36 67.07 67.24 2,870,401 +0.85(+1.29%)
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.