Financial News

AMETEK Solidstate Controls (NY: AME )

183.72 +2.05 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.11 71.78 68.73 70.14 2,519,419 -1.66(-2.31%)
Mar 30, 2020 69.12 72.16 67.99 71.79 1,448,344 +2.64(+3.82%)
Mar 27, 2020 66.95 71.72 66.11 69.16 2,205,709 -1.36(-1.93%)
Mar 26, 2020 70.48 72.50 67.90 70.52 2,431,020 +1.37(+1.99%)
Mar 25, 2020 66.37 72.54 63.89 69.15 3,399,023 +2.98(+4.50%)
Mar 24, 2020 60.39 67.65 59.55 66.17 3,247,685 +9.48(+16.72%)
Mar 23, 2020 60.87 61.26 55.21 56.69 2,594,972 -5.03(-8.14%)
Mar 20, 2020 68.86 68.86 61.45 61.71 3,303,995 -5.49(-8.17%)
Mar 19, 2020 63.12 68.38 60.22 67.21 3,427,494 +3.27(+5.12%)
Mar 18, 2020 58.97 65.56 53.39 63.94 3,873,264 -0.24(-0.38%)
Mar 17, 2020 62.37 65.03 58.68 64.18 3,273,740 +3.27(+5.37%)
Mar 16, 2020 64.12 65.45 59.98 60.91 2,976,370 -11.75(-16.17%)
Mar 13, 2020 69.62 72.75 65.71 72.65 2,525,563 +6.90(+10.49%)
Mar 12, 2020 68.91 72.74 65.01 65.76 3,593,826 -9.30(-12.39%)
Mar 11, 2020 77.16 77.92 74.28 75.06 2,281,091 -4.87(-6.09%)
Mar 10, 2020 76.53 79.97 75.19 79.92 3,143,105 +5.83(+7.87%)
Mar 09, 2020 77.72 82.32 72.61 74.10 3,719,010 -11.91(-13.85%)
Mar 06, 2020 83.57 86.38 83.42 86.01 2,844,550 -0.53(-0.62%)
Mar 05, 2020 86.05 87.37 85.30 86.54 1,992,340 -1.88(-2.13%)
Mar 04, 2020 86.29 88.69 85.14 88.43 1,682,419 +3.59(+4.23%)
Mar 03, 2020 87.45 89.31 84.32 84.84 2,324,379 -2.62(-3.00%)
Mar 02, 2020 84.07 87.86 83.63 87.46 3,304,850 +3.91(+4.67%)
Feb 28, 2020 82.10 83.56 80.88 83.56 3,069,228 -1.32(-1.56%)
Feb 27, 2020 86.77 88.87 84.86 84.88 2,032,230 -3.64(-4.12%)
Feb 26, 2020 89.57 90.87 88.47 88.52 1,726,780 -0.62(-0.70%)
Feb 25, 2020 93.09 93.36 88.97 89.15 1,717,203 -3.51(-3.79%)
Feb 24, 2020 93.57 93.74 91.66 92.65 2,258,257 -3.87(-4.01%)
Feb 21, 2020 97.06 97.30 96.01 96.52 3,138,906 -1.18(-1.20%)
Feb 20, 2020 96.94 98.28 96.26 97.70 1,479,239 +0.37(+0.38%)
Feb 19, 2020 98.07 98.07 97.29 97.33 927,864 -0.29(-0.30%)
Feb 18, 2020 98.13 98.80 97.33 97.62 1,808,490 -0.85(-0.86%)
Feb 14, 2020 98.75 98.89 97.70 98.46 799,392 -0.10(-0.10%)
Feb 13, 2020 98.31 98.94 98.08 98.56 1,055,899 -0.32(-0.32%)
Feb 12, 2020 98.13 99.10 97.80 98.88 1,079,914 +1.57(+1.62%)
Feb 11, 2020 96.19 98.02 95.99 97.31 1,214,274 +1.51(+1.57%)
Feb 10, 2020 95.29 95.81 94.84 95.80 1,449,057 +0.29(+0.31%)
Feb 07, 2020 95.56 97.07 95.29 95.51 1,760,887 -0.37(-0.39%)
Feb 06, 2020 97.50 97.50 94.87 95.88 1,806,482 -1.31(-1.35%)
Feb 05, 2020 95.46 98.59 93.95 97.19 2,082,506 +0.89(+0.93%)
Feb 04, 2020 96.42 97.23 96.15 96.30 1,681,374 +1.35(+1.42%)
Feb 03, 2020 94.86 96.02 94.53 94.95 1,355,378 +0.55(+0.59%)
Jan 31, 2020 95.85 95.85 93.80 94.39 1,323,264 -2.12(-2.19%)
Jan 30, 2020 95.83 96.64 95.20 96.51 1,268,698 -0.29(-0.30%)
Jan 29, 2020 97.17 97.48 96.41 96.80 966,650 +0.29(+0.30%)
Jan 28, 2020 95.33 97.13 95.00 96.51 1,152,933 +1.51(+1.59%)
Jan 27, 2020 94.87 95.94 94.38 95.00 1,339,529 -1.74(-1.80%)
Jan 24, 2020 98.29 98.36 96.38 96.74 850,853 -1.18(-1.20%)
Jan 23, 2020 97.02 98.06 96.47 97.92 1,041,535 +0.50(+0.51%)
Jan 22, 2020 98.89 99.40 97.38 97.42 1,176,921 -0.96(-0.98%)
Jan 21, 2020 98.48 99.09 98.01 98.39 1,210,424 -0.51(-0.51%)
Jan 17, 2020 97.62 99.17 97.35 98.89 1,577,275 +1.54(+1.59%)
Jan 16, 2020 97.32 97.91 97.01 97.35 1,690,577 -0.46(-0.47%)
Jan 15, 2020 97.98 99.10 97.54 97.80 778,716 -0.17(-0.18%)
Jan 14, 2020 97.86 98.72 97.53 97.98 1,036,849 +0.01(+0.01%)
Jan 13, 2020 97.53 98.13 97.14 97.97 1,216,454 +0.07(+0.07%)
Jan 10, 2020 98.73 98.73 97.73 97.90 865,159 -0.58(-0.59%)
Jan 09, 2020 98.93 99.08 98.10 98.48 786,494 -0.49(-0.49%)
Jan 08, 2020 98.66 99.41 98.13 98.97 899,574 +0.22(+0.23%)
Jan 07, 2020 97.65 98.89 97.46 98.75 1,302,598 +0.56(+0.57%)
Jan 06, 2020 97.46 98.22 97.05 98.18 1,191,586 +0.11(+0.11%)
Jan 03, 2020 96.47 98.16 96.37 98.07 808,347 +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