Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AMETEK Solidstate Controls (NY: AME )

177.70 +0.43 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	160.42	161.91	159.58	161.10	1,040,466	+1.73(+1.09%)
Jun 29, 2023	157.81	159.77	157.27	159.37	692,331	+1.35(+0.86%)
Jun 28, 2023	158.65	158.82	157.57	158.02	656,195	-0.80(-0.50%)
Jun 27, 2023	156.91	159.09	156.47	158.81	801,702	+2.19(+1.40%)
Jun 26, 2023	155.60	157.40	155.47	156.63	967,640	+1.31(+0.85%)
Jun 23, 2023	154.01	156.36	153.61	155.31	1,117,716	+0.03(+0.02%)
Jun 22, 2023	155.80	156.29	154.62	155.28	934,785	-0.54(-0.35%)
Jun 21, 2023	154.13	156.22	153.17	155.82	824,670	+1.22(+0.79%)
Jun 20, 2023	154.04	155.10	153.66	154.60	819,722	-0.57(-0.37%)
Jun 16, 2023	157.85	157.85	154.92	155.16	1,758,734	-0.79(-0.50%)
Jun 15, 2023	152.68	156.16	152.55	155.95	1,121,293	+11.87(+8.24%)
May 08, 2023	144.52	144.66	143.01	144.08	635,026	+0.00(+0.00%)
May 05, 2023	143.17	144.28	142.56	144.08	722,263	+2.09(+1.47%)
May 04, 2023	143.56	143.85	141.47	141.99	1,472,620	-1.65(-1.15%)
May 03, 2023	145.21	146.92	143.49	143.64	1,033,530	-1.01(-0.70%)
May 02, 2023	140.31	145.42	139.89	144.65	2,064,213	+6.22(+4.49%)
May 01, 2023	137.02	139.12	136.83	138.43	1,519,228	+1.40(+1.02%)
Apr 28, 2023	136.00	137.40	135.75	137.03	1,433,092	+0.56(+0.41%)
Apr 27, 2023	133.54	136.53	132.90	136.48	1,402,954	+3.61(+2.71%)
Apr 26, 2023	133.68	135.10	132.25	132.87	1,187,279	-2.17(-1.60%)
Apr 25, 2023	136.56	136.96	134.96	135.04	1,071,941	-1.79(-1.31%)
Apr 24, 2023	136.62	137.37	136.32	136.82	647,156	+0.14(+0.10%)
Apr 21, 2023	137.42	137.42	135.76	136.69	855,926	-0.39(-0.28%)
Apr 20, 2023	135.94	137.08	135.41	137.07	894,600	+0.40(+0.29%)
Apr 19, 2023	138.33	138.36	136.41	136.68	832,436	-1.67(-1.21%)
Apr 18, 2023	138.98	139.43	137.81	138.34	845,332	+0.03(+0.02%)
Apr 17, 2023	137.77	138.59	137.12	138.31	1,006,417	+0.86(+0.63%)
Apr 14, 2023	137.50	139.14	136.78	137.45	833,528	-0.10(-0.07%)
Apr 13, 2023	137.65	137.68	135.07	137.55	1,149,632	-0.08(-0.06%)
Apr 12, 2023	137.10	138.12	136.81	137.63	1,240,339	+1.50(+1.10%)
Apr 11, 2023	136.16	136.80	135.78	136.13	1,116,669	+0.24(+0.18%)
Apr 10, 2023	133.44	135.92	133.01	135.89	930,325	+1.52(+1.13%)
Apr 06, 2023	134.36	135.56	133.62	134.37	1,183,533	-0.42(-0.31%)
Apr 05, 2023	137.16	137.61	133.53	134.79	1,616,430	-3.37(-2.44%)
Apr 04, 2023	143.12	143.19	138.02	138.16	970,711	-5.16(-3.60%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

AMETEK Solidstate Controls (NY: AME )

Historical Prices