Financial News

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 144.16 145.56 143.98 144.84 415,055 +0.56(+0.39%)
Dec 30, 2021 145.51 145.69 144.18 144.27 359,109 -0.93(-0.64%)
Dec 29, 2021 144.31 145.85 143.98 145.20 469,512 +1.03(+0.72%)
Dec 28, 2021 143.34 144.44 143.32 144.16 697,809 +1.01(+0.71%)
Dec 27, 2021 141.18 143.44 140.84 143.15 522,172 +2.72(+1.94%)
Dec 23, 2021 139.31 141.13 139.31 140.43 593,512 +1.50(+1.08%)
Dec 22, 2021 138.45 139.56 138.08 138.94 568,804 +0.44(+0.32%)
Dec 21, 2021 138.02 139.07 136.94 138.49 681,286 +1.59(+1.16%)
Dec 20, 2021 136.48 137.69 134.89 136.91 1,304,932 -0.83(-0.60%)
Dec 17, 2021 141.00 141.57 137.09 137.73 1,864,354 -3.96(-2.79%)
Dec 16, 2021 142.76 142.88 140.01 141.69 1,139,865 -0.42(-0.30%)
Dec 15, 2021 139.48 142.32 138.61 142.12 916,777 +3.09(+2.22%)
Dec 14, 2021 141.07 141.54 138.36 139.02 1,037,923 -1.34(-0.95%)
Dec 13, 2021 140.67 141.33 140.00 140.36 1,170,556 -0.25(-0.17%)
Dec 10, 2021 139.66 140.69 138.94 140.61 688,549 +1.64(+1.18%)
Dec 09, 2021 138.74 139.72 138.20 138.97 861,892 +0.03(+0.02%)
Dec 08, 2021 138.46 139.12 137.12 138.94 636,280 +0.65(+0.47%)
Dec 07, 2021 138.89 139.98 137.74 138.29 714,640 +0.58(+0.42%)
Dec 06, 2021 138.12 138.57 136.28 137.71 817,239 +0.86(+0.63%)
Dec 03, 2021 137.00 137.80 134.74 136.86 1,193,293 +0.27(+0.19%)
Dec 02, 2021 134.14 137.53 133.78 136.59 854,345 +3.02(+2.26%)
Dec 01, 2021 136.54 137.74 133.48 133.57 878,456 -0.69(-0.51%)
Nov 30, 2021 136.84 137.27 134.00 134.26 1,742,640 -3.45(-2.51%)
Nov 29, 2021 137.88 138.90 137.24 137.71 909,592 +0.91(+0.66%)
Nov 26, 2021 137.87 138.82 136.32 136.81 1,335,514 -3.95(-2.81%)
Nov 24, 2021 140.39 141.19 139.47 140.76 923,904 +0.00(+0.00%)
Nov 23, 2021 140.28 140.79 138.81 140.76 969,673 +1.11(+0.80%)
Nov 22, 2021 140.19 141.12 139.61 139.65 730,539 -0.49(-0.35%)
Nov 19, 2021 139.11 140.81 138.38 140.14 1,310,724 +1.38(+0.99%)
Nov 18, 2021 139.44 138.84 138.55 138.77 573,475 -0.25(-0.18%)
Nov 17, 2021 138.88 139.06 137.84 139.01 981,022 -0.08(-0.06%)
Nov 16, 2021 137.98 140.11 137.79 139.09 799,449 +1.30(+0.94%)
Nov 15, 2021 138.43 138.43 137.08 137.79 715,195 -0.17(-0.12%)
Nov 12, 2021 136.65 138.02 136.02 137.96 585,315 +1.51(+1.11%)
Nov 11, 2021 137.39 137.79 136.28 136.44 460,228 -0.69(-0.50%)
Nov 10, 2021 136.89 137.13 783,279 +0.06(+0.04%)
Nov 09, 2021 137.01 137.58 136.18 137.07 693,043 -0.01(-0.01%)
Nov 08, 2021 139.76 140.16 136.82 137.08 787,317 -1.54(-1.11%)
Nov 05, 2021 139.39 140.87 138.26 138.63 1,113,919 +0.53(+0.38%)
Nov 04, 2021 139.44 139.55 137.37 138.10 995,424 -0.61(-0.44%)
Nov 03, 2021 137.85 138.88 136.69 138.71 1,607,426 +1.15(+0.84%)
Nov 02, 2021 132.79 137.94 132.06 137.56 2,427,691 +5.71(+4.33%)
Nov 01, 2021 130.36 132.35 130.87 131.85 1,844,152 +1.62(+1.25%)
Oct 29, 2021 129.51 131.33 129.06 130.23 1,158,841 +0.40(+0.31%)
Oct 28, 2021 127.97 129.96 127.97 129.82 597,473 +2.07(+1.62%)
Oct 27, 2021 128.76 129.08 127.68 127.75 629,391 -0.75(-0.58%)
Oct 26, 2021 128.56 128.50 564,857 +0.15(+0.11%)
Oct 25, 2021 129.07 129.53 127.35 128.35 724,717 -0.64(-0.50%)
Oct 22, 2021 128.93 129.58 128.45 128.99 865,091 +0.61(+0.48%)
Oct 21, 2021 127.49 128.40 126.28 128.38 834,441 +0.23(+0.18%)
Oct 20, 2021 128.34 128.85 127.44 128.15 718,452 +0.15(+0.12%)
Oct 19, 2021 127.52 128.35 126.97 128.00 647,862 +1.15(+0.91%)
Oct 18, 2021 125.18 127.06 124.95 126.86 750,172 +0.63(+0.50%)
Oct 15, 2021 127.20 128.13 126.06 126.22 941,244 -0.05(-0.04%)
Oct 14, 2021 123.53 126.41 123.53 126.27 1,047,144 +4.04(+3.31%)
Oct 13, 2021 121.71 122.66 120.88 122.23 757,978 +0.86(+0.71%)
Oct 12, 2021 122.50 122.95 121.05 121.38 1,025,573 -1.04(-0.85%)
Oct 11, 2021 124.14 124.92 122.40 122.42 839,649 -1.70(-1.37%)
Oct 08, 2021 123.54 124.44 122.88 124.12 940,160 +0.66(+0.53%)
Oct 07, 2021 124.48 125.02 123.22 123.46 1,401,482 +0.07(+0.06%)
Oct 06, 2021 121.97 123.44 120.57 123.39 980,029 +0.04(+0.03%)
Oct 05, 2021 121.51 124.03 120.98 123.35 1,454,576 +2.26(+1.87%)
Oct 04, 2021 122.52 123.22 120.37 121.09 1,097,568 -1.82(-1.48%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback