Financial News

AMETEK Solidstate Controls (NY: AME )

137.16 USD +0.98 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 113.77 115.39 112.53 113.26 1,505,500 -1.52(-1.32%)
Jan 28, 2021 112.49 116.00 111.75 114.78 1,323,760 +3.72(+3.35%)
Jan 27, 2021 111.70 112.01 106.96 111.06 2,026,043 -2.24(-1.98%)
Jan 26, 2021 117.16 117.42 113.24 113.30 930,296 -3.05(-2.62%)
Jan 25, 2021 116.60 117.00 114.43 116.35 1,041,780 -1.00(-0.85%)
Jan 22, 2021 119.00 119.65 116.91 117.35 974,800 -2.13(-1.78%)
Jan 21, 2021 120.27 121.52 119.28 119.48 758,141 -0.63(-0.52%)
Jan 20, 2021 119.37 120.67 118.65 120.11 731,596 +1.16(+0.98%)
Jan 19, 2021 120.19 121.07 118.46 118.95 814,890 -0.05(-0.04%)
Jan 15, 2021 119.72 119.72 116.90 119.00 1,241,900 -1.72(-1.42%)
Jan 14, 2021 121.61 121.84 120.02 120.72 679,715 -0.72(-0.59%)
Jan 13, 2021 123.89 123.97 121.34 121.44 660,822 -2.68(-2.16%)
Jan 12, 2021 124.07 124.83 123.29 124.12 640,141 -0.03(-0.02%)
Jan 11, 2021 122.01 124.93 121.92 124.15 639,974 +0.61(+0.49%)
Jan 08, 2021 125.03 125.32 122.04 123.54 675,200 -0.86(-0.69%)
Jan 07, 2021 124.96 125.81 123.43 124.40 734,929 +0.15(+0.12%)
Jan 06, 2021 120.46 125.26 120.46 124.25 848,402 +5.05(+4.24%)
Jan 05, 2021 117.92 119.91 117.92 119.20 837,372 +0.82(+0.69%)
Jan 04, 2021 121.10 122.33 117.71 118.38 1,154,460 -2.56(-2.12%)
Dec 31, 2020 120.94 120.94 120.94 437,029 +1.11(+0.93%)
Dec 30, 2020 119.08 120.35 119.06 119.83 437,029 +1.17(+0.99%)
Dec 29, 2020 120.34 120.34 117.66 118.66 392,220 -1.10(-0.92%)
Dec 28, 2020 120.14 120.90 119.62 119.76 371,204 +0.72(+0.60%)
Dec 24, 2020 118.64 119.32 118.00 119.04 188,400 +0.42(+0.35%)
Dec 23, 2020 118.25 119.44 117.53 118.62 453,994 +0.96(+0.82%)
Dec 22, 2020 118.32 118.57 117.24 117.66 560,205 -0.45(-0.38%)
Dec 21, 2020 115.93 118.59 114.63 118.11 756,404 +0.01(+0.01%)
Dec 18, 2020 117.61 118.53 116.97 118.10 1,914,200 +0.47(+0.40%)
Dec 17, 2020 117.27 117.78 116.84 117.63 789,178 +0.85(+0.73%)
Dec 16, 2020 117.90 118.13 116.27 116.78 660,284 -1.01(-0.86%)
Dec 15, 2020 117.53 118.59 116.22 117.79 754,761 +1.49(+1.28%)
Dec 14, 2020 119.48 119.69 116.24 116.30 763,459 -2.08(-1.76%)
Dec 11, 2020 117.01 118.54 116.80 118.38 1,045,400 +0.03(+0.03%)
Dec 10, 2020 118.11 119.07 117.24 118.35 880,600 -0.41(-0.35%)
Dec 09, 2020 118.84 119.30 118.19 118.76 849,933 +0.19(+0.16%)
Dec 08, 2020 116.91 119.23 116.91 118.57 1,130,593 +0.96(+0.82%)
Dec 07, 2020 117.23 117.87 116.71 117.61 725,318 +0.77(+0.66%)
Dec 04, 2020 114.48 117.41 114.48 116.84 858,600 +2.41(+2.11%)
Dec 03, 2020 114.82 116.02 114.24 114.43 927,098 -0.59(-0.51%)
Dec 02, 2020 116.61 117.21 114.51 115.02 1,380,105 -2.22(-1.89%)
Dec 01, 2020 119.54 120.08 117.15 117.24 1,241,877 -1.29(-1.09%)
Nov 30, 2020 119.72 119.81 117.54 118.53 964,434 -1.24(-1.04%)
Nov 27, 2020 120.10 120.35 119.18 119.77 422,900 -0.05(-0.04%)
Nov 25, 2020 120.59 120.67 118.95 119.82 681,600 -1.43(-1.18%)
Nov 24, 2020 118.90 121.69 117.56 121.25 1,679,356 +3.46(+2.94%)
Nov 23, 2020 118.48 118.90 117.35 117.79 817,684 +0.37(+0.32%)
Nov 20, 2020 118.30 118.36 116.51 117.42 862,100 -0.76(-0.64%)
Nov 19, 2020 118.97 119.29 117.13 118.18 1,048,336 -1.06(-0.89%)
Nov 18, 2020 119.21 120.35 118.25 119.24 1,009,548 +0.48(+0.40%)
Nov 17, 2020 119.38 119.90 118.43 118.76 1,057,964 -1.32(-1.10%)
Nov 16, 2020 118.86 120.34 118.40 120.08 1,256,121 +2.81(+2.40%)
Nov 13, 2020 116.66 117.51 115.75 117.27 829,100 +1.82(+1.58%)
Nov 12, 2020 116.28 116.95 114.78 115.45 872,673 -1.31(-1.12%)
Nov 11, 2020 117.00 117.55 116.06 116.76 1,143,864 +0.31(+0.27%)
Nov 10, 2020 114.34 117.43 113.78 116.45 1,620,027 +2.38(+2.09%)
Nov 09, 2020 116.91 118.95 113.93 114.07 1,610,422 +3.75(+3.40%)
Nov 06, 2020 109.18 110.70 108.86 110.32 942,300 +1.27(+1.16%)
Nov 05, 2020 106.86 109.50 106.44 109.05 880,994 +3.66(+3.47%)
Nov 04, 2020 104.52 106.39 103.07 105.39 1,094,045 +0.10(+0.09%)
Nov 03, 2020 103.63 105.80 103.17 105.29 1,107,194 +3.02(+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.

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