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 (%)
Feb 28, 2020	82.10	83.55	80.87	83.55	3,069,418	-1.32(-1.56%)
Feb 27, 2020	86.76	88.87	84.86	84.87	2,032,356	-3.64(-4.12%)
Feb 26, 2020	89.57	90.86	88.46	88.52	1,726,887	-0.62(-0.70%)
Feb 25, 2020	93.08	93.36	88.97	89.14	1,717,309	-3.51(-3.79%)
Feb 24, 2020	93.56	93.74	91.66	92.65	2,258,397	-3.87(-4.01%)
Feb 21, 2020	97.06	97.29	96.01	96.51	3,139,100	-1.18(-1.20%)
Feb 20, 2020	96.93	98.27	96.25	97.69	1,479,330	+0.37(+0.38%)
Feb 19, 2020	98.07	98.07	97.28	97.32	927,922	-0.29(-0.30%)
Feb 18, 2020	98.13	98.80	97.32	97.61	1,808,602	-0.85(-0.86%)
Feb 14, 2020	98.75	98.88	97.69	98.46	799,442	-0.10(-0.10%)
Feb 13, 2020	98.30	98.93	98.08	98.55	1,055,964	-0.32(-0.32%)
Feb 12, 2020	98.13	99.10	97.80	98.87	1,079,981	+1.57(+1.62%)
Feb 11, 2020	96.18	98.01	95.98	97.30	1,214,349	+1.51(+1.57%)
Feb 10, 2020	95.28	95.80	94.83	95.80	1,449,147	+0.29(+0.31%)
Feb 07, 2020	95.55	97.07	95.28	95.50	1,760,996	-0.37(-0.39%)
Feb 06, 2020	97.50	97.50	94.86	95.87	1,806,594	-1.31(-1.35%)
Feb 05, 2020	95.45	98.58	93.95	97.18	2,082,635	+0.89(+0.93%)
Feb 04, 2020	96.42	97.22	96.14	96.29	1,681,478	+1.35(+1.42%)

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.