Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 158.09 158.52 157.17 157.84 1,372,555 +0.35(+0.22%)
Jul 28, 2023 158.06 158.60 156.99 157.49 809,052 +0.39(+0.25%)
Jul 27, 2023 158.51 159.23 156.98 157.10 914,491 -0.89(-0.57%)
Jul 26, 2023 157.11 158.68 156.54 158.00 689,826 +0.04(+0.02%)
Jul 25, 2023 156.50 158.12 156.50 157.96 627,968 +0.49(+0.31%)
Jul 24, 2023 157.29 158.04 156.75 157.47 619,552 +0.70(+0.44%)
Jul 21, 2023 157.41 157.88 156.71 156.78 648,122 -0.56(-0.35%)
Jul 20, 2023 157.35 157.66 156.07 157.33 726,529 +0.61(+0.39%)
Jul 19, 2023 157.16 157.81 155.46 156.73 893,250 -1.38(-0.87%)
Jul 18, 2023 156.98 158.54 156.98 158.11 816,443 +0.97(+0.61%)
Jul 17, 2023 156.74 157.74 156.14 157.14 718,560 +0.36(+0.23%)
Jul 14, 2023 157.33 158.24 156.04 156.78 709,220 -0.73(-0.46%)
Jul 13, 2023 157.02 157.67 155.95 157.51 914,189 +0.76(+0.48%)
Jul 12, 2023 157.85 157.93 156.39 156.75 1,393,291 -0.05(-0.03%)
Jul 11, 2023 157.14 157.49 155.54 156.81 1,069,806 +0.04(+0.03%)
Jul 10, 2023 156.52 158.15 156.15 156.76 1,812,739 +0.44(+0.28%)
Jul 07, 2023 155.53 157.05 155.06 156.33 1,096,098 +0.32(+0.20%)
Jul 06, 2023 156.69 156.85 155.42 156.01 1,066,579 -1.68(-1.07%)
Jul 05, 2023 157.17 158.84 156.84 157.69 793,557 -2.35(-1.47%)
Jul 03, 2023 159.91 160.58 158.36 160.04 376,543 -1.06(-0.66%)
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 +3.09(+2.02%)
Jun 14, 2023 153.12 153.74 151.75 152.86 939,359 +0.13(+0.08%)
Jun 13, 2023 150.46 152.97 150.41 152.74 1,167,725 +2.28(+1.51%)
Jun 12, 2023 149.82 150.81 148.97 150.46 583,872 +0.89(+0.59%)
Jun 09, 2023 149.23 150.20 148.53 149.57 778,185 +0.13(+0.09%)
Jun 08, 2023 149.84 150.53 149.39 149.44 1,206,566 -0.72(-0.48%)
Jun 07, 2023 148.68 150.54 147.89 150.16 916,110 +1.83(+1.23%)
Jun 06, 2023 147.69 149.29 147.28 148.33 1,301,209 +0.50(+0.34%)
Jun 05, 2023 149.11 149.74 147.31 147.83 1,440,719 -1.88(-1.25%)
Jun 02, 2023 147.44 150.22 146.91 149.71 827,136 +3.71(+2.54%)
Jun 01, 2023 144.69 146.00 143.74 146.00 843,612 +1.87(+1.30%)
May 31, 2023 145.93 146.17 143.68 144.13 1,746,055 -2.44(-1.67%)
May 30, 2023 147.12 147.94 146.43 146.58 626,953 -0.69(-0.47%)
May 26, 2023 145.12 147.38 145.05 147.26 730,647 +2.47(+1.71%)
May 25, 2023 143.89 145.29 143.39 144.79 817,358 +1.46(+1.02%)
May 24, 2023 144.50 144.70 142.80 143.33 958,628 -1.70(-1.17%)
May 23, 2023 145.93 146.72 145.02 145.03 917,935 -1.95(-1.33%)
May 22, 2023 146.90 148.01 146.25 146.98 735,732 +0.36(+0.24%)
May 19, 2023 148.15 148.51 146.03 146.62 886,212 -0.22(-0.15%)
May 18, 2023 145.33 147.32 144.50 146.84 861,907 +1.85(+1.27%)
May 17, 2023 144.51 145.79 143.80 144.99 916,303 +1.36(+0.95%)
May 16, 2023 144.76 145.06 142.92 143.63 1,090,927 -1.77(-1.22%)
May 15, 2023 144.88 145.58 144.26 145.40 1,018,798 +0.91(+0.63%)
May 12, 2023 144.09 144.57 143.06 144.48 963,707 +1.65(+1.16%)
May 11, 2023 143.21 143.21 141.74 142.83 725,471 -0.91(-0.64%)
May 10, 2023 144.73 145.36 141.80 143.75 761,313 +0.27(+0.19%)
May 09, 2023 143.69 144.36 143.08 143.48 605,176 -0.61(-0.42%)
May 08, 2023 144.53 144.67 143.02 144.09 634,987 +0.00(+0.00%)
May 05, 2023 143.18 144.29 142.56 144.09 722,218 +2.09(+1.47%)
May 04, 2023 143.57 143.86 141.48 142.00 1,472,529 -1.65(-1.15%)
May 03, 2023 145.22 146.93 143.50 143.65 1,033,466 -1.01(-0.70%)
May 02, 2023 140.32 145.43 139.90 144.66 2,064,086 +6.22(+4.49%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.