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

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 6.845 6.941 6.842 6.906 1,020,717 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,942 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.690 6.764 786,078 +0.04(+0.64%)
Feb 23, 2005 6.737 6.787 6.719 6.721 545,147 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.663 6.724 618,796 -0.06(-0.88%)
Feb 18, 2005 6.831 6.845 6.760 6.784 392,669 -0.03(-0.42%)
Feb 17, 2005 6.915 6.917 6.804 6.813 1,125,454 -0.11(-1.64%)
Feb 16, 2005 6.881 6.941 6.881 6.926 1,140,628 +0.00(+0.05%)
Feb 15, 2005 6.908 6.989 6.870 6.923 800,512 -0.01(-0.10%)
Feb 14, 2005 6.919 6.978 6.910 6.930 718,721 +0.01(+0.18%)
Feb 11, 2005 6.827 6.959 6.791 6.917 1,508,131 +0.09(+1.32%)
Feb 10, 2005 6.980 6.995 6.806 6.827 2,096,579 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.980 1,183,929 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,140 +0.02(+0.23%)
Feb 07, 2005 7.106 7.151 7.025 7.096 704,287 -0.03(-0.45%)
Feb 04, 2005 6.883 7.223 6.876 7.128 3,230,176 +0.22(+3.15%)
Feb 03, 2005 6.908 6.917 6.840 6.910 784,228 -0.01(-0.16%)
Feb 02, 2005 6.869 6.960 6.849 6.921 1,055,876 +0.03(+0.44%)
Feb 01, 2005 6.890 6.935 6.867 6.890 1,364,164 +0.01(+0.13%)
Jan 31, 2005 6.737 6.890 6.719 6.881 1,582,519 +0.18(+2.72%)
Jan 28, 2005 6.840 6.861 6.683 6.699 1,769,787 -0.13(-1.90%)
Jan 27, 2005 6.739 6.998 6.733 6.829 3,096,942 +0.09(+1.36%)
Jan 26, 2005 6.305 6.818 6.305 6.737 3,082,138 +0.47(+7.44%)
Jan 25, 2005 6.125 6.276 6.125 6.271 1,354,172 +0.15(+2.38%)
Jan 24, 2005 6.188 6.197 6.096 6.125 1,086,594 -0.05(-0.79%)
Jan 21, 2005 6.260 6.290 6.173 6.173 478,160 -0.07(-1.18%)
Jan 20, 2005 6.310 6.310 6.216 6.247 881,932 -0.06(-1.00%)
Jan 19, 2005 6.332 6.350 6.296 6.310 1,077,342 -0.04(-0.57%)
Jan 18, 2005 6.308 6.413 6.231 6.346 1,249,065 +0.04(+0.66%)
Jan 14, 2005 6.261 6.307 6.197 6.305 1,725,005 +0.07(+1.13%)
Jan 13, 2005 6.258 6.305 6.204 6.234 1,004,063 -0.02(-0.37%)
Jan 12, 2005 6.198 6.267 6.101 6.258 1,603,985 +0.06(+0.99%)
Jan 11, 2005 6.202 6.251 6.116 6.197 1,623,970 -0.03(-0.46%)
Jan 10, 2005 6.125 6.288 6.125 6.225 962,983 +0.04(+0.61%)
Jan 07, 2005 6.209 6.215 6.126 6.188 726,493 -0.00(-0.06%)
Jan 06, 2005 6.141 6.218 6.108 6.191 1,310,871 +0.05(+0.85%)
Jan 05, 2005 6.256 6.256 6.123 6.139 1,502,579 -0.12(-1.87%)
Jan 04, 2005 6.416 6.443 6.108 6.256 991,850 -0.17(-2.58%)
Jan 03, 2005 6.449 6.479 6.411 6.422 897,846 -0.00(-0.06%)
Dec 31, 2004 6.458 6.478 6.411 6.425 674,680 +0.00(+0.06%)
Dec 30, 2004 6.438 6.463 6.382 6.422 1,384,519 -0.01(-0.08%)
Dec 29, 2004 6.431 6.512 6.411 6.427 1,050,325 -0.02(-0.31%)
Dec 28, 2004 6.323 6.447 6.323 6.447 431,529 +0.15(+2.37%)
Dec 27, 2004 6.373 6.386 6.287 6.298 441,891 -0.10(-1.52%)
Dec 23, 2004 6.350 6.456 6.350 6.395 371,573 +0.03(+0.42%)
Dec 22, 2004 6.341 6.411 6.321 6.368 620,646 +0.06(+1.00%)
Dec 21, 2004 6.391 6.391 5.806 6.305 1,178,747 -0.09(-1.35%)
Dec 20, 2004 6.395 6.434 6.377 6.391 907,839 -0.01(-0.17%)
Dec 17, 2004 6.395 6.420 6.362 6.402 1,403,764 -0.06(-0.89%)
Dec 16, 2004 6.258 6.526 6.224 6.460 3,254,232 +0.20(+3.22%)
Dec 15, 2004 6.242 6.279 6.206 6.258 710,949 +0.04(+0.58%)
Dec 14, 2004 6.271 6.272 6.175 6.222 894,516 -0.03(-0.46%)
Dec 13, 2004 6.296 6.314 6.233 6.251 1,623,230 -0.00(-0.06%)
Dec 10, 2004 6.134 6.296 6.081 6.254 2,109,903 +0.12(+1.97%)
Dec 09, 2004 6.035 6.161 6.006 6.134 1,693,918 +0.13(+2.16%)
Dec 08, 2004 5.926 6.015 5.907 6.004 1,510,351 +0.07(+1.12%)
Dec 07, 2004 5.872 6.076 5.872 5.937 1,576,598 +0.09(+1.60%)
Dec 06, 2004 5.944 5.944 5.804 5.844 1,220,568 -0.08(-1.43%)
Dec 03, 2004 5.863 5.948 5.836 5.928 945,218 +0.04(+0.64%)
Dec 02, 2004 5.894 5.962 5.889 5.890 1,061,428 +0.01(+0.15%)
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.