Financial News

AMETEK Solidstate Controls (NY: AME )

136.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.08 71.28 69.79 69.80 1,861,194 -1.15(-1.62%)
Apr 27, 2018 71.53 71.53 70.30 70.95 1,931,825 -0.55(-0.77%)
Apr 26, 2018 72.06 72.17 71.03 71.50 1,452,802 -0.45(-0.63%)
Apr 25, 2018 71.30 72.05 70.57 71.95 2,431,233 +0.13(+0.18%)
Apr 24, 2018 74.95 75.24 70.85 71.82 1,736,759 -3.01(-4.02%)
Apr 23, 2018 75.86 76.04 74.54 74.83 1,224,994 -0.98(-1.29%)
Apr 20, 2018 76.05 76.32 75.32 75.81 1,349,710 -0.72(-0.94%)
Apr 19, 2018 76.86 77.12 76.13 76.53 641,618 -0.45(-0.58%)
Apr 18, 2018 76.77 77.20 76.41 76.98 750,260 +0.60(+0.79%)
Apr 17, 2018 75.91 76.62 75.68 76.38 935,190 +0.78(+1.03%)
Apr 16, 2018 75.68 76.14 75.27 75.60 646,602 +0.66(+0.88%)
Apr 13, 2018 75.56 75.78 74.61 74.94 679,702 -0.21(-0.28%)
Apr 12, 2018 75.15 75.74 74.75 75.15 1,229,520 +1.08(+1.46%)
Apr 11, 2018 73.87 74.51 73.62 74.07 858,033 -0.46(-0.62%)
Apr 10, 2018 74.59 75.00 74.07 74.53 1,000,132 +1.16(+1.58%)
Apr 09, 2018 74.23 74.86 73.23 73.37 1,077,284 -0.17(-0.23%)
Apr 06, 2018 75.41 75.86 72.72 73.54 1,201,391 -2.87(-3.76%)
Apr 05, 2018 76.04 76.74 75.90 76.41 867,453 +0.74(+0.98%)
Apr 04, 2018 74.44 75.89 73.89 75.67 883,247 +0.04(+0.05%)
Apr 03, 2018 74.87 75.67 74.40 75.63 981,951 +0.97(+1.30%)
Apr 02, 2018 75.97 75.97 73.52 74.66 841,288 -1.31(-1.72%)
Mar 29, 2018 75.97 75.97 75.97 0 +1.02(+1.36%)
Mar 28, 2018 75.04 75.59 74.52 74.95 1,230,450 -0.12(-0.16%)
Mar 27, 2018 76.88 77.01 74.91 75.07 1,164,033 -1.72(-2.24%)
Mar 26, 2018 75.71 76.93 74.98 76.79 924,151 +2.18(+2.92%)
Mar 23, 2018 76.40 76.82 74.53 74.61 931,622 -1.57(-2.06%)
Mar 22, 2018 77.40 77.84 76.12 76.18 1,226,204 -1.95(-2.50%)
Mar 21, 2018 78.60 79.15 78.13 78.13 998,680 -0.30(-0.38%)
Mar 20, 2018 78.20 78.96 78.07 78.43 982,687 +0.56(+0.72%)
Mar 19, 2018 78.36 78.52 77.17 77.87 830,492 -0.81(-1.03%)
Mar 16, 2018 77.95 78.83 77.73 78.68 1,433,902 +0.72(+0.92%)
Mar 15, 2018 78.36 78.58 77.82 77.96 612,724 -0.24(-0.31%)
Mar 14, 2018 78.95 79.01 78.07 78.20 766,439 -0.18(-0.23%)
Mar 13, 2018 78.52 79.32 78.13 78.38 807,527 +0.03(+0.04%)
Mar 12, 2018 78.81 78.87 78.11 78.35 969,208 -0.44(-0.56%)
Mar 09, 2018 77.80 78.81 77.57 78.79 778,914 +1.54(+1.99%)
Mar 08, 2018 76.75 77.28 76.35 77.25 849,013 +0.73(+0.95%)
Mar 07, 2018 76.68 76.52 1,322,219 +0.41(+0.54%)
Mar 06, 2018 75.53 76.12 74.78 76.11 1,074,018 +0.91(+1.21%)
Mar 05, 2018 73.97 75.49 73.61 75.20 935,073 +0.68(+0.91%)
Mar 02, 2018 73.56 74.70 73.19 74.52 997,209 +0.34(+0.46%)
Mar 01, 2018 75.75 75.88 73.73 74.18 985,410 -1.56(-2.06%)
Feb 28, 2018 77.88 78.02 75.71 75.74 1,494,103 -1.94(-2.50%)
Feb 27, 2018 78.35 79.10 77.67 77.68 1,054,111 -0.72(-0.92%)
Feb 26, 2018 77.19 78.62 76.95 78.40 1,271,641 +1.64(+2.14%)
Feb 23, 2018 76.89 77.05 75.90 76.76 1,005,961 +0.29(+0.38%)
Feb 22, 2018 76.47 715,438 +0.12(+0.16%)
Feb 21, 2018 75.82 77.11 75.82 76.35 1,183,956 +0.63(+0.83%)
Feb 20, 2018 76.14 77.06 75.64 75.72 1,141,605 -0.83(-1.08%)
Feb 16, 2018 76.55 76.55 76.55 0 +0.71(+0.94%)
Feb 15, 2018 75.87 74.71 75.84 1,020,273 +1.13(+1.51%)
Feb 14, 2018 74.05 74.87 73.84 74.71 902,150 +0.29(+0.39%)
Feb 13, 2018 73.86 74.56 73.51 74.42 963,405 +0.42(+0.57%)
Feb 12, 2018 73.05 74.33 72.64 74.00 1,739,764 +1.70(+2.35%)
Feb 09, 2018 72.73 72.92 71.16 72.30 2,040,009 +0.25(+0.35%)
Feb 08, 2018 74.13 74.49 72.01 72.05 1,515,120 -2.11(-2.85%)
Feb 07, 2018 74.25 75.00 74.13 74.16 1,560,602 -0.55(-0.74%)
Feb 06, 2018 72.41 75.32 71.58 74.71 2,346,187 -0.21(-0.28%)
Feb 05, 2018 76.78 77.32 73.92 74.92 1,084,527 -2.33(-3.02%)
Feb 02, 2018 77.84 78.37 77.16 77.25 1,949,820 -0.66(-0.85%)
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