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

AMETEK Solidstate Controls (NY: AME )

179.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2006 8.107 8.188 8.047 8.099 1,530,241 +0.06(+0.78%)
Mar 30, 2006 7.917 8.051 7.917 8.036 1,582,421 +0.13(+1.66%)
Mar 29, 2006 7.786 7.926 7.786 7.905 1,185,335 +0.11(+1.41%)
Mar 28, 2006 7.735 7.845 7.710 7.795 1,507,667 +0.05(+0.65%)
Mar 27, 2006 7.782 7.826 7.705 7.744 732,369 -0.06(-0.76%)
Mar 24, 2006 7.802 7.853 7.779 7.804 600,254 +0.00(+0.00%)
Mar 23, 2006 7.869 7.869 7.784 7.804 710,165 -0.06(-0.82%)
Mar 22, 2006 7.817 7.876 7.800 7.869 1,243,437 +0.04(+0.53%)
Mar 21, 2006 7.926 7.964 7.799 7.827 2,171,944 -0.14(-1.72%)
Mar 20, 2006 7.858 7.980 7.824 7.964 1,187,556 +0.12(+1.52%)
Mar 17, 2006 7.802 7.872 7.764 7.845 1,376,662 +0.04(+0.55%)
Mar 16, 2006 7.863 7.863 7.784 7.802 1,018,064 -0.04(-0.46%)
Mar 15, 2006 7.829 7.860 7.755 7.838 1,033,607 +0.00(+0.02%)
Mar 14, 2006 7.746 7.845 7.726 7.836 1,007,702 +0.06(+0.74%)
Mar 13, 2006 7.753 7.836 7.739 7.779 1,119,093 +0.03(+0.33%)
Mar 10, 2006 7.737 7.817 7.707 7.753 943,309 +0.00(+0.05%)
Mar 09, 2006 7.647 7.808 7.633 7.750 1,235,295 +0.11(+1.41%)
Mar 08, 2006 7.620 7.719 7.588 7.642 1,468,439 -0.01(-0.07%)
Mar 07, 2006 7.701 7.757 7.575 7.647 3,246,628 -0.37(-4.65%)
Mar 06, 2006 8.060 8.116 7.943 8.020 893,720 -0.05(-0.65%)
Mar 03, 2006 8.040 8.155 8.013 8.072 1,226,043 +0.03(+0.43%)
Mar 02, 2006 7.998 8.076 7.928 8.038 1,582,791 +0.01(+0.16%)
Mar 01, 2006 7.748 8.053 7.743 8.025 2,141,598 +0.31(+3.99%)
Feb 28, 2006 7.710 7.757 7.615 7.717 963,293 +0.01(+0.09%)
Feb 27, 2006 7.764 7.845 7.681 7.710 1,145,738 -0.05(-0.58%)
Feb 24, 2006 7.638 7.755 7.608 7.755 690,551 +0.11(+1.46%)
Feb 23, 2006 7.698 7.710 7.609 7.644 888,909 -0.09(-1.16%)
Feb 22, 2006 7.710 7.744 7.665 7.734 702,393 +0.06(+0.73%)
Feb 21, 2006 7.701 7.717 7.618 7.678 730,889 -0.02(-0.30%)
Feb 17, 2006 7.764 7.777 7.699 7.701 673,158 -0.05(-0.70%)
Feb 16, 2006 7.683 7.757 7.651 7.755 839,319 +0.09(+1.15%)
Feb 15, 2006 7.602 7.705 7.597 7.667 814,155 +0.06(+0.85%)
Feb 14, 2006 7.584 7.644 7.530 7.602 1,674,199 +0.05(+0.60%)
Feb 13, 2006 7.514 7.584 7.375 7.557 1,579,831 +0.04(+0.58%)
Feb 10, 2006 7.532 7.566 7.399 7.514 1,577,240 -0.03(-0.41%)
Feb 09, 2006 7.498 7.714 7.498 7.545 1,845,541 +0.06(+0.87%)
Feb 08, 2006 7.390 7.481 7.390 7.480 1,012,883 +0.09(+1.27%)
Feb 07, 2006 7.454 7.512 7.373 7.386 1,123,534 -0.07(-0.97%)
Feb 06, 2006 7.386 7.478 7.361 7.458 1,088,747 +0.04(+0.51%)
Feb 03, 2006 7.386 7.467 7.346 7.420 2,321,452 +0.03(+0.46%)
Feb 02, 2006 7.413 7.420 7.314 7.386 2,390,655 -0.03(-0.36%)
Feb 01, 2006 7.377 7.429 7.260 7.413 3,475,332 +0.00(+0.02%)
Jan 31, 2006 7.440 7.463 7.393 7.411 2,023,915 -0.07(-0.96%)
Jan 30, 2006 7.332 7.557 7.332 7.483 1,482,872 +0.15(+2.06%)
Jan 27, 2006 7.568 7.566 7.285 7.332 3,066,034 -0.23(-3.10%)
Jan 26, 2006 7.512 7.588 7.476 7.566 2,680,791 +0.09(+1.20%)
Jan 25, 2006 7.746 7.771 7.154 7.476 7,727,813 -0.34(-4.38%)
Jan 24, 2006 7.656 7.845 7.651 7.818 1,181,635 +0.18(+2.31%)
Jan 23, 2006 7.674 7.698 7.617 7.642 680,929 -0.04(-0.54%)
Jan 20, 2006 7.971 7.971 7.665 7.683 914,074 -0.29(-3.66%)
Jan 19, 2006 7.908 8.015 7.908 7.975 615,797 +0.08(+0.98%)
Jan 18, 2006 7.845 7.937 7.809 7.898 371,180 +0.02(+0.21%)
Jan 17, 2006 7.980 7.980 7.867 7.881 375,621 -0.13(-1.57%)
Jan 13, 2006 7.899 8.029 7.856 8.007 529,570 +0.12(+1.58%)
Jan 12, 2006 7.995 8.071 7.878 7.883 1,098,739 -0.11(-1.40%)
Jan 11, 2006 8.103 8.119 7.939 7.995 1,491,014 -0.10(-1.22%)
Jan 10, 2006 8.179 8.179 8.071 8.094 697,582 -0.08(-1.04%)
Jan 09, 2006 8.013 8.179 8.000 8.179 1,671,608 +0.15(+1.91%)
Jan 06, 2006 7.908 8.040 7.867 8.025 1,209,760 +0.15(+1.85%)
Jan 05, 2006 7.746 7.885 7.746 7.880 1,263,050 +0.14(+1.79%)
Jan 04, 2006 7.674 7.746 7.662 7.741 639,111 +0.08(+1.06%)
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.