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

AMETEK Solidstate Controls (NY: AME )

163.34 -10.64 (-6.12%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 31, 2005 7.233 7.258 7.173 7.258 816,745 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.170 7.215 633,930 -0.02(-0.30%)
Aug 29, 2005 7.236 7.242 7.100 7.236 854,862 +0.08(+1.06%)
Aug 26, 2005 7.197 7.215 7.118 7.161 523,279 -0.04(-0.50%)
Aug 25, 2005 7.170 7.236 7.155 7.197 993,269 +0.06(+0.81%)
Aug 24, 2005 7.143 7.233 7.109 7.139 885,208 -0.03(-0.43%)
Aug 23, 2005 7.143 7.208 7.125 7.170 1,198,288 +0.02(+0.23%)
Aug 22, 2005 7.107 7.184 7.098 7.154 939,239 +0.08(+1.12%)
Aug 19, 2005 7.017 7.076 6.973 7.074 369,700 +0.08(+1.19%)
Aug 18, 2005 7.035 7.037 6.966 6.991 666,126 -0.08(-1.07%)
Aug 17, 2005 7.008 7.078 6.990 7.067 730,519 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.990 6.990 543,633 -0.10(-1.35%)
Aug 15, 2005 7.188 7.197 7.017 7.085 588,782 -0.09(-1.21%)
Aug 12, 2005 7.143 7.224 7.092 7.172 828,958 +0.02(+0.33%)
Aug 11, 2005 7.040 7.152 7.040 7.148 548,074 +0.12(+1.74%)
Aug 10, 2005 7.053 7.078 6.959 7.026 873,366 -0.04(-0.61%)
Aug 09, 2005 7.076 7.116 7.045 7.069 827,107 -0.01(-0.10%)
Aug 08, 2005 6.846 7.109 6.842 7.076 1,009,552 -0.02(-0.33%)
Aug 05, 2005 7.188 7.188 7.076 7.100 498,485 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.152 7.188 1,083,196 -0.05(-0.75%)
Aug 03, 2005 7.296 7.296 7.206 7.242 1,158,690 -0.05(-0.74%)
Aug 02, 2005 7.469 7.483 7.231 7.296 1,439,204 -0.17(-2.32%)
Aug 01, 2005 7.251 7.521 7.251 7.469 874,476 +0.05(+0.63%)
Jul 29, 2005 7.476 7.478 7.334 7.422 737,180 -0.06(-0.79%)
Jul 28, 2005 7.375 7.510 7.332 7.481 1,007,702 +0.10(+1.32%)
Jul 27, 2005 7.386 7.386 7.280 7.384 584,711 -0.00(-0.05%)
Jul 26, 2005 7.318 7.390 7.318 7.388 2,288,516 +0.08(+1.08%)
Jul 25, 2005 7.449 7.449 7.236 7.309 1,228,634 -0.16(-2.17%)
Jul 22, 2005 7.379 7.481 7.372 7.471 1,078,755 +0.09(+1.17%)
Jul 21, 2005 7.611 7.613 7.336 7.384 3,131,907 -0.32(-4.12%)
Jul 20, 2005 7.710 7.817 7.638 7.701 2,550,156 +0.04(+0.47%)
Jul 19, 2005 7.584 7.667 7.532 7.665 1,508,037 +0.08(+1.09%)
Jul 18, 2005 7.521 7.608 7.467 7.582 1,282,664 +0.03(+0.45%)
Jul 15, 2005 7.494 7.602 7.438 7.548 1,650,884 +0.05(+0.67%)
Jul 14, 2005 7.469 7.498 7.381 7.498 1,598,334 +0.02(+0.27%)
Jul 13, 2005 7.496 7.505 7.373 7.478 1,846,652 -0.05(-0.72%)
Jul 12, 2005 7.629 7.629 7.462 7.532 884,468 -0.08(-1.11%)
Jul 11, 2005 7.570 7.645 7.541 7.617 731,629 +0.05(+0.62%)
Jul 08, 2005 7.467 7.606 7.444 7.570 1,214,201 +0.06(+0.77%)
Jul 07, 2005 7.496 7.526 7.406 7.512 816,745 -0.03(-0.38%)
Jul 06, 2005 7.636 7.656 7.534 7.541 587,301 -0.10(-1.25%)
Jul 05, 2005 7.627 7.656 7.581 7.636 839,690 +0.01(+0.14%)
Jul 01, 2005 7.541 7.681 7.517 7.626 1,236,035 +0.09(+1.15%)
Jun 30, 2005 7.539 7.631 7.532 7.539 2,176,014 +0.19(+2.57%)
Jun 29, 2005 7.366 7.375 7.294 7.350 1,271,932 -0.02(-0.22%)
Jun 28, 2005 7.314 7.366 7.280 7.366 796,021 +0.14(+1.89%)
Jun 27, 2005 7.215 7.249 7.177 7.229 819,336 -0.00(-0.05%)
Jun 24, 2005 7.300 7.395 7.100 7.233 1,992,829 -0.16(-2.22%)
Jun 23, 2005 7.442 7.449 7.354 7.397 1,563,918 -0.05(-0.61%)
Jun 22, 2005 7.463 7.476 7.379 7.442 1,247,137 +0.02(+0.32%)
Jun 21, 2005 7.341 7.426 7.323 7.418 887,799 +0.07(+1.01%)
Jun 20, 2005 7.395 7.395 7.319 7.345 689,071 -0.05(-0.68%)
Jun 17, 2005 7.296 7.422 7.296 7.395 1,724,158 +0.14(+1.86%)
Jun 16, 2005 7.206 7.262 7.186 7.260 747,912 +0.06(+0.80%)
Jun 15, 2005 7.209 7.209 7.107 7.202 1,009,182 -0.01(-0.13%)
Jun 14, 2005 7.119 7.211 7.112 7.211 1,296,357 +0.08(+1.14%)
Jun 13, 2005 6.999 7.132 6.999 7.130 1,119,833 +0.13(+1.88%)
Jun 10, 2005 6.972 7.000 6.937 6.999 752,723 +0.03(+0.39%)
Jun 09, 2005 6.959 6.982 6.921 6.972 641,702 +0.01(+0.16%)
Jun 08, 2005 6.955 6.995 6.940 6.961 806,753 +0.01(+0.13%)
Jun 07, 2005 6.900 6.981 6.898 6.952 964,773 +0.03(+0.49%)
Jun 06, 2005 6.882 6.918 6.855 6.918 385,613 +0.03(+0.47%)
Jun 03, 2005 6.937 6.975 6.864 6.885 299,017 -0.07(-0.96%)
Jun 02, 2005 6.936 7.018 6.891 6.952 612,096 +0.02(+0.23%)
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.