Stock Quote

AMETEK Solidstate Controls (NY: AME )

131.86 USD -1.13 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 132.38 132.59 130.98 131.86 1,022,187 -1.13(-0.85%)
Apr 12, 2021 131.33 133.10 131.33 132.99 784,147 +1.70(+1.29%)
Apr 09, 2021 130.92 131.48 130.09 131.29 864,900 +0.97(+0.74%)
Apr 08, 2021 129.03 131.09 128.43 130.32 1,945,913 +0.77(+0.59%)
Apr 07, 2021 129.66 130.11 128.65 129.55 555,322 -0.24(-0.18%)
Apr 06, 2021 130.61 131.79 129.37 129.79 947,273 -0.92(-0.70%)
Apr 05, 2021 129.78 130.79 128.83 130.71 738,047 +2.05(+1.59%)
Apr 01, 2021 128.33 128.99 127.00 128.66 700,900 +0.93(+0.73%)
Mar 31, 2021 127.79 128.95 126.28 127.73 1,247,876 +0.29(+0.23%)
Mar 30, 2021 127.96 129.13 127.14 127.44 1,011,854 -0.77(-0.60%)
Mar 29, 2021 126.51 128.84 126.06 128.21 1,354,781 +0.89(+0.70%)
Mar 26, 2021 124.00 127.52 122.84 127.32 1,045,800 +4.27(+3.47%)
Mar 25, 2021 123.11 123.24 120.64 123.05 1,254,829 +0.24(+0.20%)
Mar 24, 2021 122.21 124.52 122.02 122.81 932,925 +1.14(+0.94%)
Mar 23, 2021 122.34 124.71 121.13 121.67 1,205,132 -1.22(-0.99%)
Mar 22, 2021 120.92 123.27 120.25 122.89 1,456,674 +2.13(+1.76%)
Mar 19, 2021 121.13 122.41 120.11 120.76 1,226,500 -0.91(-0.75%)
Mar 18, 2021 121.44 124.00 121.25 121.67 827,233 -0.04(-0.03%)
Mar 17, 2021 120.76 123.17 120.20 121.71 868,319 +0.87(+0.72%)
Mar 16, 2021 123.55 124.11 120.74 120.84 609,951 -1.94(-1.58%)
Mar 15, 2021 121.45 122.85 119.75 122.78 1,096,664 +1.21(+1.00%)
Mar 12, 2021 122.04 122.10 120.41 121.57 1,075,600 -0.34(-0.28%)
Mar 11, 2021 123.69 124.69 121.69 121.91 1,245,295 -1.81(-1.46%)
Mar 10, 2021 121.19 124.02 120.24 123.72 1,565,139 +3.09(+2.56%)
Mar 09, 2021 124.24 124.46 120.62 120.63 1,435,642 -2.85(-2.31%)
Mar 08, 2021 123.31 125.78 122.05 123.48 1,490,572 +1.23(+1.01%)
Mar 05, 2021 121.48 122.76 118.86 122.25 982,600 +1.86(+1.54%)
Mar 04, 2021 122.27 123.11 118.41 120.39 861,733 -2.09(-1.71%)
Mar 03, 2021 122.02 124.00 121.81 122.48 839,218 +0.09(+0.07%)
Mar 02, 2021 122.53 122.95 121.82 122.39 717,291 +0.11(+0.09%)
Mar 01, 2021 119.53 123.06 119.53 122.28 828,428 +4.31(+3.65%)
Feb 26, 2021 120.92 120.92 117.80 117.97 1,426,000 -2.33(-1.94%)
Feb 25, 2021 123.13 123.85 119.68 120.30 859,505 -2.71(-2.20%)
Feb 24, 2021 120.52 123.70 119.92 123.01 816,012 +3.07(+2.56%)
Feb 23, 2021 119.61 120.55 118.07 119.94 1,300,691 -0.20(-0.17%)
Feb 22, 2021 120.25 120.88 119.00 120.14 762,748 -0.72(-0.60%)
Feb 19, 2021 119.78 122.30 119.39 120.86 863,600 +1.91(+1.61%)
Feb 18, 2021 119.73 119.93 117.96 118.95 810,260 -1.26(-1.05%)
Feb 17, 2021 120.63 121.26 119.63 120.21 848,559 -1.02(-0.84%)
Feb 16, 2021 122.48 122.60 120.61 121.23 632,097 -0.52(-0.43%)
Feb 12, 2021 121.07 122.02 120.39 121.75 630,800 +0.10(+0.08%)
Feb 11, 2021 121.53 122.00 120.00 121.65 739,045 +1.17(+0.97%)
Feb 10, 2021 121.35 121.35 119.68 120.48 983,056 -0.43(-0.36%)
Feb 09, 2021 120.00 122.11 119.48 120.91 1,397,075 +1.02(+0.85%)
Feb 08, 2021 117.84 120.12 117.68 119.89 1,291,210 +2.89(+2.47%)
Feb 05, 2021 117.41 118.80 116.85 117.00 2,011,000 -0.15(-0.13%)
Feb 04, 2021 117.52 119.57 115.67 117.15 2,128,854 +0.62(+0.53%)
Feb 03, 2021 116.15 116.78 115.42 116.53 956,114 +0.04(+0.03%)
Feb 02, 2021 116.44 117.16 115.63 116.49 836,517 +1.61(+1.40%)
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.