Indicators

AMETEK Solidstate Controls (NY: AME )

167.91 -1.72 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.03	117.12	114.90	115.87	986,572	-1.21(-1.04%)
Nov 27, 2020	117.41	117.65	116.50	117.08	432,607	-0.05(-0.04%)
Nov 25, 2020	117.88	117.96	116.28	117.13	697,245	-1.40(-1.18%)
Nov 24, 2020	116.23	118.96	114.92	118.53	1,717,904	+3.38(+2.94%)
Nov 23, 2020	115.82	116.23	114.72	115.15	836,453	+0.36(+0.32%)
Nov 20, 2020	115.64	115.70	113.90	114.78	881,889	-0.74(-0.64%)
Nov 19, 2020	116.30	116.61	114.50	115.53	1,072,400	-1.04(-0.89%)
Nov 18, 2020	116.53	117.65	115.60	116.56	1,032,721	+0.47(+0.40%)
Nov 17, 2020	116.70	117.21	115.78	116.09	1,082,249	-1.29(-1.10%)
Nov 16, 2020	116.19	117.64	115.74	117.39	1,284,954	+2.75(+2.40%)
Nov 13, 2020	114.04	114.87	113.15	114.64	848,131	+1.78(+1.58%)
Nov 12, 2020	113.67	114.33	112.20	112.86	892,704	-1.28(-1.12%)
Nov 11, 2020	114.38	114.91	113.46	114.14	1,170,120	+0.30(+0.27%)
Nov 10, 2020	111.77	114.80	111.23	113.84	1,657,214	+2.33(+2.09%)
Nov 09, 2020	114.29	116.28	111.37	111.51	1,647,388	+3.67(+3.40%)
Nov 06, 2020	106.73	108.22	106.42	107.84	963,930	+1.24(+1.16%)
Nov 05, 2020	104.46	107.04	104.06	106.60	901,216	+3.58(+3.47%)
Nov 04, 2020	102.17	104.00	100.76	103.03	1,119,158	+0.10(+0.10%)
Nov 03, 2020	101.31	103.43	100.86	102.93	1,132,609	+2.95(+2.95%)

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.