Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

166.71 +0.24 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.266 7.345 7.246 7.325 804,397 +0.06(+0.82%)
Oct 28, 2005 7.239 7.288 7.165 7.266 2,270,478 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.235 1,704,063 -0.13(-1.73%)
Oct 26, 2005 7.329 7.384 7.259 7.363 1,788,580 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.262 7.336 2,028,787 -0.08(-1.09%)
Oct 24, 2005 7.456 7.501 7.370 7.417 2,205,607 -0.04(-0.55%)
Oct 21, 2005 7.348 7.553 7.348 7.458 2,229,702 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.348 4,523,904 -0.46(-5.94%)
Oct 19, 2005 7.679 7.832 7.544 7.812 1,245,148 +0.11(+1.40%)
Oct 18, 2005 7.733 7.741 7.640 7.705 1,153,588 -0.05(-0.63%)
Oct 17, 2005 7.732 7.787 7.703 7.753 1,324,847 +0.04(+0.47%)
Oct 14, 2005 7.602 7.717 7.553 7.717 987,889 +0.12(+1.54%)
Oct 13, 2005 7.688 7.692 7.553 7.600 843,691 -0.09(-1.15%)
Oct 12, 2005 7.670 7.862 7.638 7.688 1,288,890 -0.01(-0.19%)
Oct 11, 2005 7.685 7.803 7.651 7.703 1,261,459 +0.02(+0.23%)
Oct 10, 2005 7.760 7.771 7.620 7.685 946,001 -0.07(-0.95%)
Oct 07, 2005 7.733 7.805 7.717 7.758 1,599,899 +0.03(+0.44%)
Oct 06, 2005 7.751 7.811 7.642 7.724 1,328,554 -0.03(-0.35%)
Oct 05, 2005 7.904 7.980 7.751 7.751 1,854,563 -0.18(-2.27%)
Oct 04, 2005 7.890 8.064 7.890 7.931 1,959,098 +0.04(+0.52%)
Oct 03, 2005 7.715 7.964 7.715 7.890 1,309,648 +0.16(+2.09%)
Sep 30, 2005 7.627 7.732 7.624 7.728 723,587 +0.10(+1.32%)
Sep 29, 2005 7.455 7.634 7.455 7.627 753,613 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,484 -0.04(-0.48%)
Sep 27, 2005 7.535 7.557 7.449 7.505 1,133,200 -0.02(-0.29%)
Sep 26, 2005 7.518 7.575 7.464 7.527 1,090,570 +0.03(+0.36%)
Sep 23, 2005 7.501 7.606 7.239 7.500 1,590,261 +0.18(+2.46%)
Sep 22, 2005 7.266 7.321 7.235 7.320 1,024,958 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.260 7.280 1,730,752 -0.00(-0.05%)
Sep 20, 2005 7.332 7.381 7.215 7.284 1,367,847 -0.00(-0.05%)
Sep 19, 2005 7.230 7.361 7.223 7.287 1,521,683 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.089 7.296 4,621,025 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.967 6.978 1,432,347 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.057 1,073,148 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.125 7.196 726,923 -0.03(-0.35%)
Sep 12, 2005 7.194 7.278 7.194 7.221 1,412,330 -0.09(-1.18%)
Sep 09, 2005 7.224 7.327 7.212 7.307 570,863 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.215 667,242 -0.01(-0.10%)
Sep 07, 2005 7.280 7.334 7.187 7.223 638,328 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.278 1,097,243 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.197 607,561 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.217 7.248 570,863 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.161 7.246 818,113 +0.04(+0.60%)
Aug 30, 2005 7.206 7.217 7.158 7.203 634,992 -0.02(-0.30%)
Aug 29, 2005 7.224 7.230 7.088 7.224 856,294 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,156 -0.04(-0.50%)
Aug 25, 2005 7.158 7.224 7.143 7.185 994,932 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.127 886,691 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,295 +0.02(+0.23%)
Aug 22, 2005 7.095 7.172 7.086 7.142 940,811 +0.08(+1.12%)
Aug 19, 2005 7.005 7.064 6.962 7.062 370,319 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,242 -0.08(-1.07%)
Aug 17, 2005 6.996 7.066 6.978 7.055 731,742 +0.08(+1.11%)
Aug 16, 2005 7.075 7.075 6.978 6.978 544,544 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.073 589,768 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.080 7.160 830,346 +0.02(+0.33%)
Aug 11, 2005 7.028 7.140 7.028 7.136 548,992 +0.12(+1.74%)
Aug 10, 2005 7.041 7.066 6.947 7.014 874,829 -0.04(-0.61%)
Aug 09, 2005 7.064 7.104 7.034 7.057 828,492 -0.01(-0.10%)
Aug 08, 2005 6.834 7.097 6.830 7.064 1,011,243 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.064 7.088 499,319 -0.09(-1.23%)
Aug 04, 2005 7.224 7.224 7.140 7.176 1,085,010 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,631 -0.05(-0.74%)
Aug 02, 2005 7.456 7.471 7.219 7.284 1,441,614 -0.17(-2.32%)
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.