Financial News

AMETEK Solidstate Controls (NY: AME )

129.24 USD +1.40 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.02 73.71 70.57 72.02 2,453,616 -1.70(-2.31%)
Mar 30, 2020 70.97 74.10 69.81 73.72 1,410,516 +2.71(+3.82%)
Mar 27, 2020 68.75 73.64 67.88 71.01 2,148,100 -1.40(-1.93%)
Mar 26, 2020 72.37 74.44 69.72 72.41 2,367,526 +1.41(+1.99%)
Mar 25, 2020 68.15 74.49 65.60 71.00 3,310,246 +3.06(+4.50%)
Mar 24, 2020 62.01 69.46 61.15 67.94 3,162,861 +9.73(+16.72%)
Mar 23, 2020 62.50 62.90 56.69 58.21 2,527,196 -5.16(-8.14%)
Mar 20, 2020 70.71 70.71 63.10 63.37 3,217,700 -5.64(-8.17%)
Mar 19, 2020 64.81 70.21 61.84 69.01 3,337,974 +3.36(+5.12%)
Mar 18, 2020 60.55 67.32 54.82 65.65 3,772,101 -0.25(-0.38%)
Mar 17, 2020 64.04 66.77 60.25 65.90 3,188,236 +3.36(+5.37%)
Mar 16, 2020 65.84 67.21 61.59 62.54 2,898,632 -12.06(-16.17%)
Mar 13, 2020 71.49 74.70 67.47 74.60 2,459,600 +7.08(+10.49%)
Mar 12, 2020 70.76 74.69 66.75 67.52 3,499,961 -9.73(-12.60%)
Mar 11, 2020 79.41 80.20 76.45 77.25 2,216,337 -5.01(-6.09%)
Mar 10, 2020 78.77 82.31 77.39 82.26 3,053,880 +6.00(+7.87%)
Mar 09, 2020 79.99 84.73 74.73 76.26 3,613,436 -12.26(-13.85%)
Mar 06, 2020 86.01 88.90 85.86 88.52 2,763,800 -0.55(-0.62%)
Mar 05, 2020 88.56 89.92 87.79 89.07 1,935,783 -1.94(-2.13%)
Mar 04, 2020 88.81 91.28 87.63 91.01 1,634,659 +3.69(+4.23%)
Mar 03, 2020 90.01 91.92 86.78 87.32 2,258,396 -2.70(-3.00%)
Mar 02, 2020 86.53 90.43 86.07 90.02 3,211,033 +4.02(+4.67%)
Feb 28, 2020 84.50 86.00 83.24 86.00 2,982,100 -1.36(-1.56%)
Feb 27, 2020 89.30 91.47 87.34 87.36 1,974,540 -3.75(-4.12%)
Feb 26, 2020 92.19 93.52 91.05 91.11 1,677,761 -0.64(-0.70%)
Feb 25, 2020 95.81 96.09 91.57 91.75 1,668,456 -3.61(-3.79%)
Feb 24, 2020 96.30 96.48 94.34 95.36 2,194,151 -3.98(-4.01%)
Feb 21, 2020 99.90 100.14 98.82 99.34 3,049,800 -1.21(-1.20%)
Feb 20, 2020 99.77 101.15 99.07 100.55 1,437,247 +0.38(+0.38%)
Feb 19, 2020 100.94 100.94 100.13 100.17 901,525 -0.30(-0.30%)
Feb 18, 2020 101.00 101.69 100.17 100.47 1,757,152 -0.87(-0.86%)
Feb 14, 2020 101.64 101.78 100.55 101.34 776,700 -0.10(-0.10%)
Feb 13, 2020 101.18 101.83 100.95 101.44 1,025,925 -0.33(-0.32%)
Feb 12, 2020 101.00 102.00 100.66 101.77 1,049,258 +1.62(+1.62%)
Feb 11, 2020 99.00 100.88 98.79 100.15 1,179,804 +1.55(+1.57%)
Feb 10, 2020 98.07 98.61 97.61 98.60 1,407,922 +0.30(+0.31%)
Feb 07, 2020 98.35 99.91 98.07 98.30 1,710,900 -0.38(-0.39%)
Feb 06, 2020 100.35 100.35 97.64 98.68 1,755,201 -1.35(-1.35%)
Feb 05, 2020 98.25 101.47 96.70 100.03 2,023,389 +0.92(+0.93%)
Feb 04, 2020 99.24 100.07 98.96 99.11 1,633,644 +1.39(+1.42%)
Feb 03, 2020 97.63 98.83 97.29 97.72 1,316,902 +0.57(+0.59%)
Jan 31, 2020 98.65 98.65 96.54 97.15 1,285,700 -2.18(-2.19%)
Jan 30, 2020 98.63 99.46 97.98 99.33 1,232,683 -0.30(-0.30%)
Jan 29, 2020 100.01 100.33 99.23 99.63 939,210 +0.30(+0.30%)
Jan 28, 2020 98.12 99.97 97.78 99.33 1,120,204 +1.55(+1.59%)
Jan 27, 2020 97.64 98.75 97.14 97.78 1,301,503 -1.79(-1.80%)
Jan 24, 2020 101.16 101.23 99.20 99.57 826,700 -1.21(-1.20%)
Jan 23, 2020 99.85 100.93 99.29 100.78 1,011,969 +0.51(+0.51%)
Jan 22, 2020 101.78 102.30 100.23 100.27 1,143,511 -0.99(-0.98%)
Jan 21, 2020 101.36 101.99 100.88 101.26 1,176,063 -0.52(-0.51%)
Jan 17, 2020 100.47 102.07 100.19 101.78 1,532,500 +1.59(+1.59%)
Jan 16, 2020 100.16 100.77 99.84 100.19 1,642,586 -0.47(-0.47%)
Jan 15, 2020 100.84 102.00 100.39 100.66 756,611 -0.18(-0.18%)
Jan 14, 2020 100.72 101.60 100.38 100.84 1,007,416 +0.01(+0.01%)
Jan 13, 2020 100.38 101.00 99.98 100.83 1,181,922 +0.07(+0.07%)
Jan 10, 2020 101.61 101.61 100.59 100.76 840,600 -0.60(-0.59%)
Jan 09, 2020 101.82 101.97 100.97 101.36 764,168 -0.50(-0.49%)
Jan 08, 2020 101.54 102.31 101.00 101.86 874,038 +0.23(+0.23%)
Jan 07, 2020 100.50 101.78 100.31 101.63 1,265,621 +0.58(+0.57%)
Jan 06, 2020 100.31 101.09 99.89 101.05 1,157,760 +0.11(+0.11%)
Jan 03, 2020 99.29 101.03 99.19 100.94 785,400 +0.14(+0.14%)
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