Indicators

AMETEK Solidstate Controls (NY: AME )

170.10 -0.70 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.45	69.45	69.45	0	-0.38(-0.55%)
Dec 28, 2017	69.87	69.89	69.05	69.84	595,209	+0.19(+0.28%)
Dec 27, 2017	69.67	69.88	69.43	69.64	529,533	+0.12(+0.18%)
Dec 26, 2017	69.68	69.68	69.34	69.52	245,701	-0.06(-0.08%)
Dec 22, 2017	69.86	69.90	69.25	69.58	590,729	-0.02(-0.03%)
Dec 21, 2017	69.77	69.89	69.31	69.60	711,238	+0.13(+0.19%)
Dec 20, 2017	69.14	69.64	69.04	69.46	1,620,478	+0.40(+0.58%)
Dec 19, 2017	68.82	69.30	68.36	69.06	1,585,704	+0.54(+0.78%)
Dec 18, 2017	68.42	69.25	68.42	68.52	1,294,073	+0.27(+0.39%)
Dec 15, 2017	68.21	68.44	68.08	68.25	3,310,095	+0.25(+0.37%)
Dec 14, 2017	68.95	69.14	67.99	68.01	842,015	-0.72(-1.05%)
Dec 13, 2017	69.05	69.29	68.69	68.72	772,999	-0.40(-0.58%)
Dec 12, 2017	69.13	69.27	68.81	69.13	1,107,194	+0.21(+0.31%)
Dec 11, 2017	68.83	69.10	68.63	68.92	994,964	+0.16(+0.24%)
Dec 08, 2017	68.71	68.92	68.38	68.75	903,142	+0.33(+0.48%)
Dec 07, 2017	68.04	68.48	67.79	68.43	1,151,540	+0.34(+0.51%)
Dec 06, 2017	68.12	68.58	67.93	68.08	760,973	-0.01(-0.01%)
Dec 05, 2017	68.71	68.96	67.91	68.09	1,166,136	-0.62(-0.91%)
Dec 04, 2017	69.50	69.59	68.67	68.71	1,033,209	-0.29(-0.42%)

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.