Indicators

AMETEK Solidstate Controls (NY: AME )

173.66 +0.94 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	88.65	89.25	88.11	89.08	1,261,687	+0.44(+0.49%)
Sep 27, 2019	88.29	89.13	87.74	88.65	1,422,688	+1.16(+1.33%)
Sep 26, 2019	87.75	88.00	87.20	87.48	790,670	-0.33(-0.38%)
Sep 25, 2019	86.83	87.98	86.01	87.81	802,052	+0.61(+0.70%)
Sep 24, 2019	87.07	88.33	86.71	87.20	1,853,457	+0.42(+0.48%)
Sep 23, 2019	86.71	87.39	86.15	86.78	1,279,124	-0.42(-0.48%)
Sep 20, 2019	87.99	88.43	86.50	87.20	2,254,367	-0.32(-0.37%)
Sep 19, 2019	87.33	88.09	87.06	87.52	1,072,343	+0.18(+0.21%)
Sep 18, 2019	87.21	87.53	86.16	87.34	818,370	-0.36(-0.41%)
Sep 17, 2019	87.89	88.04	87.33	87.70	1,075,951	-0.46(-0.52%)
Sep 16, 2019	87.59	88.31	87.50	88.15	1,526,139	+0.16(+0.18%)
Sep 13, 2019	87.62	88.36	87.17	88.00	797,665	+0.99(+1.14%)
Sep 12, 2019	85.77	87.30	84.97	87.01	2,065,647	+1.67(+1.95%)
Sep 11, 2019	85.53	85.53	84.24	85.34	1,315,873	-0.29(-0.34%)
Sep 10, 2019	87.18	87.18	84.97	85.63	1,319,759	-1.33(-1.53%)
Sep 09, 2019	86.99	87.18	86.53	86.96	800,521	+0.48(+0.56%)
Sep 06, 2019	85.96	86.77	85.51	86.48	1,739,869	+0.91(+1.06%)
Sep 05, 2019	83.57	85.62	83.57	85.56	1,984,295	+3.06(+3.71%)
Sep 04, 2019	81.74	82.57	81.39	82.50	1,325,467	+1.73(+2.15%)

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.