AMETEK Solidstate Controls (NY: AME )

117.24 USD -1.29 (-1.09%)
Official Closing Price Updated: 4:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 99.81 102.30 99.71 102.27 1,178,689 +4.07(+4.14%)
Oct 30, 2020 98.52 99.25 96.86 98.20 981,900 -0.71(-0.72%)
Oct 29, 2020 98.25 100.88 97.50 98.91 1,191,224 +0.72(+0.73%)
Oct 28, 2020 100.45 101.38 98.06 98.19 1,287,852 -4.40(-4.29%)
Oct 27, 2020 105.05 105.05 102.42 102.59 820,358 -2.51(-2.39%)
Oct 26, 2020 106.34 106.49 104.12 105.10 910,686 -2.66(-2.47%)
Oct 23, 2020 107.97 108.08 106.89 107.76 882,700 +0.75(+0.70%)
Oct 22, 2020 107.58 108.24 106.85 107.01 1,198,465 -0.14(-0.13%)
Oct 21, 2020 108.64 109.42 107.13 107.15 1,087,981 -1.55(-1.43%)
Oct 20, 2020 108.23 109.81 107.97 108.70 543,541 +1.15(+1.07%)
Oct 19, 2020 109.95 110.48 107.34 107.55 692,036 -2.30(-2.09%)
Oct 16, 2020 109.46 110.82 108.81 109.85 1,475,800 +0.84(+0.77%)
Oct 15, 2020 106.40 109.07 106.40 109.01 660,966 +1.11(+1.03%)
Oct 14, 2020 106.87 108.37 105.81 107.90 778,927 +1.74(+1.64%)
Oct 13, 2020 107.41 107.95 105.48 106.16 636,215 -1.47(-1.37%)
Oct 12, 2020 107.81 107.92 106.80 107.63 1,004,833 +0.69(+0.65%)
Oct 09, 2020 107.50 108.63 106.78 106.94 840,000 +0.44(+0.41%)
Oct 08, 2020 107.01 107.01 105.73 106.50 1,295,068 -0.04(-0.04%)
Oct 07, 2020 105.63 107.28 105.32 106.54 1,284,726 +2.21(+2.12%)
Oct 06, 2020 103.50 105.87 103.22 104.33 1,221,157 +0.83(+0.80%)
Oct 05, 2020 101.94 103.97 101.76 103.50 864,653 +2.72(+2.70%)
Oct 02, 2020 98.15 101.68 98.04 100.78 715,400 +0.93(+0.93%)
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.