Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.266 7.345 7.246 7.326 804,348 +0.06(+0.82%)
Oct 28, 2005 7.239 7.289 7.165 7.266 2,270,337 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.236 1,703,957 -0.13(-1.73%)
Oct 26, 2005 7.329 7.385 7.259 7.363 1,788,469 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.263 7.336 2,028,662 -0.08(-1.09%)
Oct 24, 2005 7.457 7.502 7.370 7.417 2,205,470 -0.04(-0.55%)
Oct 21, 2005 7.349 7.554 7.349 7.459 2,229,563 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.349 4,523,624 -0.46(-5.94%)
Oct 19, 2005 7.680 7.833 7.545 7.813 1,245,071 +0.11(+1.40%)
Oct 18, 2005 7.734 7.741 7.640 7.705 1,153,516 -0.05(-0.63%)
Oct 17, 2005 7.732 7.788 7.703 7.754 1,324,765 +0.04(+0.47%)
Oct 14, 2005 7.603 7.718 7.554 7.718 987,828 +0.12(+1.54%)
Oct 13, 2005 7.689 7.692 7.554 7.601 843,638 -0.09(-1.15%)
Oct 12, 2005 7.671 7.863 7.638 7.689 1,288,810 -0.01(-0.19%)
Oct 11, 2005 7.685 7.804 7.651 7.703 1,261,380 +0.02(+0.23%)
Oct 10, 2005 7.761 7.772 7.620 7.685 945,943 -0.07(-0.95%)
Oct 07, 2005 7.734 7.806 7.718 7.759 1,599,800 +0.03(+0.44%)
Oct 06, 2005 7.752 7.811 7.642 7.725 1,328,471 -0.03(-0.35%)
Oct 05, 2005 7.905 7.980 7.752 7.752 1,854,448 -0.18(-2.27%)
Oct 04, 2005 7.890 8.065 7.890 7.932 1,958,976 +0.04(+0.52%)
Oct 03, 2005 7.716 7.964 7.716 7.890 1,309,567 +0.16(+2.09%)
Sep 30, 2005 7.628 7.732 7.624 7.728 723,542 +0.10(+1.32%)
Sep 29, 2005 7.455 7.635 7.455 7.628 753,566 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,430 -0.04(-0.48%)
Sep 27, 2005 7.536 7.558 7.450 7.505 1,133,130 -0.02(-0.29%)
Sep 26, 2005 7.518 7.576 7.464 7.527 1,090,503 +0.03(+0.36%)
Sep 23, 2005 7.502 7.606 7.239 7.500 1,590,162 +0.18(+2.46%)
Sep 22, 2005 7.266 7.322 7.236 7.320 1,024,895 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.261 7.281 1,730,645 -0.00(-0.05%)
Sep 20, 2005 7.333 7.381 7.216 7.284 1,367,762 -0.00(-0.05%)
Sep 19, 2005 7.230 7.362 7.223 7.288 1,521,589 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.090 7.297 4,620,738 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.968 6.978 1,432,258 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.058 1,073,081 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.126 7.196 726,878 -0.03(-0.35%)
Sep 12, 2005 7.194 7.279 7.194 7.221 1,412,242 -0.09(-1.18%)
Sep 09, 2005 7.225 7.327 7.212 7.308 570,827 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.216 667,201 -0.01(-0.10%)
Sep 07, 2005 7.281 7.335 7.187 7.223 638,289 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.279 1,097,175 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.198 607,523 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.218 7.248 570,827 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.162 7.246 818,062 +0.04(+0.60%)
Aug 30, 2005 7.207 7.218 7.158 7.203 634,953 -0.02(-0.30%)
Aug 29, 2005 7.225 7.230 7.088 7.225 856,241 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,123 -0.04(-0.50%)
Aug 25, 2005 7.158 7.225 7.144 7.185 994,871 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.128 886,636 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,220 +0.02(+0.23%)
Aug 22, 2005 7.095 7.173 7.086 7.142 940,753 +0.08(+1.12%)
Aug 19, 2005 7.005 7.065 6.962 7.063 370,296 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,201 -0.08(-1.07%)
Aug 17, 2005 6.996 7.067 6.978 7.056 731,697 +0.08(+1.11%)
Aug 16, 2005 7.076 7.076 6.978 6.978 544,510 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.074 589,731 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.081 7.160 830,294 +0.02(+0.33%)
Aug 11, 2005 7.029 7.140 7.029 7.137 548,958 +0.12(+1.74%)
Aug 10, 2005 7.041 7.067 6.948 7.014 874,774 -0.04(-0.61%)
Aug 09, 2005 7.065 7.104 7.034 7.058 828,441 -0.01(-0.10%)
Aug 08, 2005 6.835 7.097 6.831 7.065 1,011,180 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.065 7.088 499,288 -0.09(-1.23%)
Aug 04, 2005 7.225 7.225 7.140 7.176 1,084,943 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,559 -0.05(-0.74%)
Aug 02, 2005 7.457 7.471 7.219 7.284 1,441,525 -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.