Financial News

AMETEK Solidstate Controls (NY: AME )

182.81 -0.91 (-0.50%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 125.13 125.56 121.98 121.98 1,190,490 -2.77(-2.22%)
Sep 29, 2021 125.61 125.81 124.51 124.76 823,991 -0.42(-0.34%)
Sep 28, 2021 126.98 127.39 124.99 125.18 944,538 -2.24(-1.76%)
Sep 27, 2021 127.54 129.18 127.38 127.42 976,198 -0.07(-0.05%)
Sep 24, 2021 126.60 128.02 126.44 127.49 1,143,138 +0.36(+0.29%)
Sep 23, 2021 126.50 127.92 126.14 127.13 876,749 +1.38(+1.10%)
Sep 22, 2021 125.86 126.56 125.47 125.75 1,203,297 +0.39(+0.31%)
Sep 21, 2021 126.47 126.48 124.28 125.36 1,168,673 -0.31(-0.25%)
Sep 20, 2021 125.68 125.97 124.28 125.67 1,898,643 -2.34(-1.83%)
Sep 17, 2021 129.50 129.79 127.89 128.01 1,644,673 -2.20(-1.69%)
Sep 16, 2021 129.54 130.54 128.20 130.22 1,371,677 +0.94(+0.72%)
Sep 15, 2021 129.16 130.51 128.58 129.28 1,982,461 +0.19(+0.14%)
Sep 14, 2021 129.19 129.82 128.01 129.09 1,641,682 +0.68(+0.53%)
Sep 13, 2021 129.25 129.34 126.95 128.42 1,626,493 +0.31(+0.25%)
Sep 10, 2021 130.16 130.41 128.02 128.10 1,322,262 -1.31(-1.01%)
Sep 09, 2021 130.36 131.04 129.15 129.41 1,031,368 -1.10(-0.84%)
Sep 08, 2021 130.38 130.79 129.03 130.51 1,297,522 -0.25(-0.19%)
Sep 07, 2021 132.18 132.42 130.73 130.75 1,445,461 -2.23(-1.68%)
Sep 03, 2021 133.15 133.46 132.43 132.98 709,692 -0.40(-0.30%)
Sep 02, 2021 132.36 133.48 132.01 133.39 1,260,947 +1.60(+1.21%)
Sep 01, 2021 133.93 133.93 131.51 131.78 1,054,706 -1.76(-1.32%)
Aug 31, 2021 134.60 134.77 133.26 133.54 951,654 -1.13(-0.84%)
Aug 30, 2021 135.06 135.49 134.29 134.67 574,325 +0.28(+0.20%)
Aug 27, 2021 134.11 134.92 133.97 134.40 514,274 +0.84(+0.63%)
Aug 26, 2021 134.17 134.17 133.40 133.55 467,207 -0.65(-0.48%)
Aug 25, 2021 133.81 134.34 132.96 134.20 726,692 +0.55(+0.41%)
Aug 24, 2021 133.11 134.16 133.07 133.65 431,075 +0.78(+0.58%)
Aug 23, 2021 133.19 133.62 132.53 132.88 512,481 +0.51(+0.39%)
Aug 20, 2021 131.88 133.36 131.48 132.36 595,013 +0.39(+0.30%)
Aug 19, 2021 131.47 133.03 131.21 131.97 688,256 -0.62(-0.47%)
Aug 18, 2021 133.22 134.03 132.47 132.59 648,457 -1.25(-0.93%)
Aug 17, 2021 134.46 134.83 132.78 133.84 587,530 -1.32(-0.97%)
Aug 16, 2021 134.70 135.21 133.67 135.15 694,753 +0.36(+0.27%)
Aug 13, 2021 134.75 134.86 133.81 134.79 400,437 -0.01(-0.01%)
Aug 12, 2021 135.10 135.34 134.45 134.80 555,629 -0.20(-0.15%)
Aug 11, 2021 134.86 135.14 134.19 135.00 1,305,523 +0.64(+0.48%)
Aug 10, 2021 133.67 134.71 133.57 134.36 1,259,628 +0.74(+0.55%)
Aug 09, 2021 134.48 134.48 133.38 133.62 707,316 -0.76(-0.56%)
Aug 06, 2021 135.43 135.58 133.71 134.38 1,195,560 -0.08(-0.06%)
Aug 05, 2021 135.02 135.35 133.67 134.46 901,878 +0.18(+0.13%)
Aug 04, 2021 136.66 137.23 134.00 134.28 1,105,058 -2.01(-1.48%)
Aug 03, 2021 135.42 137.31 134.56 136.29 945,698 +0.53(+0.39%)
Aug 02, 2021 136.91 137.60 135.47 135.76 1,031,598 -0.81(-0.59%)
Jul 30, 2021 136.09 137.20 135.92 136.57 962,835 +0.44(+0.32%)
Jul 29, 2021 135.66 136.36 134.97 136.13 554,060 +1.70(+1.26%)
Jul 28, 2021 134.85 135.32 133.50 134.43 475,664 -0.16(-0.12%)
Jul 27, 2021 134.14 135.38 133.22 134.58 648,224 -0.22(-0.16%)
Jul 26, 2021 135.11 135.91 134.31 134.80 740,974 -0.57(-0.42%)
Jul 23, 2021 135.53 135.66 134.25 135.37 695,065 +0.65(+0.48%)
Jul 22, 2021 134.80 135.13 133.50 134.72 772,424 +0.15(+0.11%)
Jul 21, 2021 135.05 135.43 134.16 134.57 777,862 +0.29(+0.21%)
Jul 20, 2021 131.25 134.85 130.81 134.29 1,084,176 +3.60(+2.76%)
Jul 19, 2021 131.67 132.08 129.28 130.69 1,291,896 -3.11(-2.33%)
Jul 16, 2021 133.61 134.75 132.98 133.80 3,004,675 +0.49(+0.37%)
Jul 15, 2021 131.61 133.67 131.61 133.31 892,563 +0.89(+0.68%)
Jul 14, 2021 133.04 133.29 131.65 132.41 1,109,695 -0.19(-0.14%)
Jul 13, 2021 133.41 133.84 132.31 132.60 735,631 -1.27(-0.95%)
Jul 12, 2021 132.18 134.25 131.73 133.87 1,131,467 +0.81(+0.61%)
Jul 09, 2021 132.36 133.53 132.05 133.05 928,838 +2.40(+1.83%)
Jul 08, 2021 130.72 131.90 129.32 130.66 917,284 -2.21(-1.66%)
Jul 07, 2021 130.50 133.15 130.23 132.87 998,387 +2.24(+1.71%)
Jul 06, 2021 132.14 132.31 129.22 130.63 1,262,577 -1.91(-1.44%)
Jul 02, 2021 131.57 132.76 131.15 132.53 789,907 +0.98(+0.75%)
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