Financial News

AMETEK Solidstate Controls (NY: AME )

135.80 USD -0.70 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.75 83.12 82.60 82.97 1,286,500 +0.74(+0.90%)
Mar 28, 2019 81.05 82.32 81.05 82.23 903,068 +1.55(+1.92%)
Mar 27, 2019 80.74 80.98 80.11 80.68 845,726 +0.03(+0.04%)
Mar 26, 2019 80.25 80.74 79.90 80.65 889,848 +1.03(+1.29%)
Mar 25, 2019 79.52 79.83 79.12 79.62 1,131,829 +0.21(+0.26%)
Mar 22, 2019 82.15 82.31 79.36 79.41 1,596,000 -2.73(-3.32%)
Mar 21, 2019 80.55 82.17 80.55 82.14 809,251 +1.28(+1.58%)
Mar 20, 2019 81.00 81.45 80.18 80.86 1,110,717 -0.23(-0.28%)
Mar 19, 2019 82.16 82.32 80.83 81.09 1,311,559 -0.67(-0.82%)
Mar 18, 2019 80.80 81.76 80.80 81.76 929,513 +0.95(+1.18%)
Mar 15, 2019 80.72 81.10 80.51 80.81 1,868,500 +0.16(+0.20%)
Mar 14, 2019 80.70 81.05 80.17 80.65 1,124,472 -0.44(-0.54%)
Mar 13, 2019 80.60 81.44 80.32 81.09 1,411,020 +0.95(+1.19%)
Mar 12, 2019 80.46 80.66 80.07 80.14 968,317 +0.05(+0.06%)
Mar 11, 2019 78.58 80.18 78.34 80.09 1,506,640 +1.45(+1.84%)
Mar 08, 2019 78.16 78.81 77.91 78.64 895,600 -0.29(-0.37%)
Mar 07, 2019 79.21 79.22 78.05 78.93 1,514,618 -0.33(-0.42%)
Mar 06, 2019 79.35 79.61 79.21 79.26 1,023,141 +0.11(+0.14%)
Mar 05, 2019 79.56 79.75 79.11 79.15 938,918 -0.35(-0.44%)
Mar 04, 2019 80.00 80.50 78.93 79.50 1,792,724 -0.07(-0.09%)
Mar 01, 2019 79.96 80.06 79.04 79.57 2,015,600 -0.01(-0.01%)
Feb 28, 2019 79.49 79.82 79.01 79.58 1,376,283 -0.06(-0.08%)
Feb 27, 2019 78.94 79.78 78.70 79.64 1,024,958 +0.51(+0.64%)
Feb 26, 2019 79.46 79.82 79.04 79.13 996,787 -0.64(-0.80%)
Feb 25, 2019 79.95 80.41 79.58 79.77 1,156,495 +0.37(+0.47%)
Feb 22, 2019 79.38 79.75 79.08 79.40 1,032,300 +0.14(+0.18%)
Feb 21, 2019 79.72 79.95 79.09 79.26 1,051,955 -0.55(-0.69%)
Feb 20, 2019 79.21 79.92 78.83 79.81 961,401 +0.77(+0.97%)
Feb 19, 2019 78.56 79.46 78.48 79.04 878,082 +0.03(+0.04%)
Feb 15, 2019 78.64 79.22 78.43 79.01 2,697,500 +1.10(+1.41%)
Feb 14, 2019 78.57 78.79 77.88 77.91 1,134,190 -0.86(-1.09%)
Feb 13, 2019 78.21 79.38 76.77 78.77 2,595,290 +1.43(+1.85%)
Feb 12, 2019 76.57 77.89 76.44 77.34 1,921,488 +1.29(+1.70%)
Feb 11, 2019 75.73 76.12 75.71 76.05 1,436,897 +0.29(+0.38%)
Feb 08, 2019 74.41 75.81 74.41 75.76 1,785,900 +0.65(+0.87%)
Feb 07, 2019 74.15 75.11 74.05 75.11 1,903,846 +0.49(+0.66%)
Feb 06, 2019 74.75 76.15 74.56 74.62 2,129,718 -0.28(-0.37%)
Feb 05, 2019 75.11 76.33 74.04 74.90 3,133,183 +1.20(+1.63%)
Feb 04, 2019 73.33 73.70 72.76 73.70 1,602,891 +0.29(+0.40%)
Feb 01, 2019 73.19 73.78 72.66 73.41 1,000,100 +0.51(+0.70%)
Jan 31, 2019 72.76 72.95 72.10 72.90 989,452 +0.31(+0.43%)
Jan 30, 2019 72.34 72.91 71.25 72.59 758,075 +0.82(+1.14%)
Jan 29, 2019 70.79 71.79 70.72 71.77 1,481,460 +1.62(+2.31%)
Jan 28, 2019 70.17 70.70 69.51 70.15 2,027,588 -1.17(-1.64%)
Jan 25, 2019 72.17 72.62 70.99 71.32 1,211,800 +0.12(+0.17%)
Jan 24, 2019 70.71 71.24 70.45 71.20 1,004,540 +0.49(+0.69%)
Jan 23, 2019 70.96 71.41 69.97 70.71 1,057,848 -0.08(-0.11%)
Jan 22, 2019 71.73 71.73 69.87 70.79 1,637,591 -1.57(-2.17%)
Jan 18, 2019 71.78 72.66 71.59 72.36 947,600 +1.13(+1.59%)
Jan 17, 2019 70.14 71.47 69.94 71.23 974,430 +0.95(+1.35%)
Jan 16, 2019 69.74 70.40 69.57 70.28 1,205,061 +0.40(+0.57%)
Jan 15, 2019 70.13 70.43 69.53 69.88 887,412 -0.33(-0.47%)
Jan 14, 2019 70.13 70.46 69.77 70.21 716,981 -0.34(-0.48%)
Jan 11, 2019 70.02 70.66 69.99 70.55 875,600 -0.05(-0.07%)
Jan 10, 2019 68.92 70.62 68.85 70.60 928,567 +1.20(+1.73%)
Jan 09, 2019 69.61 69.89 69.13 69.40 1,464,240 +0.46(+0.67%)
Jan 08, 2019 69.04 69.04 67.53 68.94 1,346,803 +1.00(+1.47%)
Jan 07, 2019 68.10 68.70 67.56 67.94 1,460,434 -0.11(-0.16%)
Jan 04, 2019 66.66 68.10 66.29 68.05 1,443,900 +2.48(+3.78%)
Jan 03, 2019 66.81 67.25 65.42 65.57 1,509,269 -1.92(-2.84%)
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