Indicators

AMETEK Solidstate Controls (NY: AME )

168.80 +1.78 (+1.07%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.97	89.59	87.42	89.17	1,697,188	-0.17(-0.19%)
May 28, 2020	89.94	90.62	88.67	89.34	1,589,241	+0.18(+0.21%)
May 27, 2020	87.51	89.29	87.02	89.15	1,165,616	+3.19(+3.71%)
May 26, 2020	86.55	87.82	85.79	85.96	2,019,268	+2.44(+2.92%)
May 22, 2020	82.55	83.62	82.12	83.52	1,302,357	+1.01(+1.23%)
May 21, 2020	82.50	83.03	81.94	82.51	1,032,615	+0.03(+0.04%)
May 20, 2020	82.78	83.47	82.38	82.48	1,056,290	+0.80(+0.98%)
May 19, 2020	80.50	82.46	80.35	81.68	1,600,733	+0.71(+0.88%)
May 18, 2020	80.70	81.64	80.23	80.97	1,326,087	+3.59(+4.64%)
May 15, 2020	75.83	77.91	75.23	77.39	2,830,053	+0.82(+1.07%)
May 14, 2020	74.33	76.91	73.14	76.57	1,971,522	+0.76(+1.00%)
May 13, 2020	78.34	78.49	75.37	75.81	1,650,399	-2.77(-3.53%)
May 12, 2020	81.20	81.44	78.39	78.58	1,450,030	-2.35(-2.91%)
May 11, 2020	81.30	81.63	80.26	80.94	947,323	-1.05(-1.28%)
May 08, 2020	82.38	82.73	81.32	81.99	1,160,633	+0.98(+1.21%)
May 07, 2020	80.66	81.80	80.26	81.00	1,426,023	+1.55(+1.95%)
May 06, 2020	79.13	80.18	78.59	79.46	1,340,881	+0.52(+0.65%)
May 05, 2020	79.30	81.30	78.33	78.94	2,111,236	+1.48(+1.91%)
May 04, 2020	77.47	77.73	76.10	77.46	2,140,914	-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.