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 (%)
May 31, 2006 8.110 8.225 8.108 8.220 1,122,863 +0.13(+1.58%)
May 30, 2006 8.207 8.216 8.081 8.092 736,116 -0.16(-1.94%)
May 26, 2006 8.259 8.275 8.205 8.252 942,628 +0.01(+0.13%)
May 25, 2006 8.302 8.308 8.164 8.241 1,167,274 +0.12(+1.46%)
May 24, 2006 8.178 8.245 7.955 8.122 1,901,910 -0.12(-1.44%)
May 23, 2006 8.466 8.479 8.234 8.241 1,363,794 -0.13(-1.59%)
May 22, 2006 8.448 8.488 8.268 8.374 1,115,831 -0.15(-1.75%)
May 19, 2006 8.601 8.708 8.488 8.524 1,969,637 +0.10(+1.18%)
May 18, 2006 8.394 8.493 8.380 8.425 706,508 +0.05(+0.58%)
May 17, 2006 8.466 8.502 8.367 8.376 1,072,901 -0.15(-1.73%)
May 16, 2006 8.637 8.717 8.508 8.524 721,682 -0.14(-1.58%)
May 15, 2006 8.661 8.693 8.562 8.661 897,106 -0.01(-0.12%)
May 12, 2006 8.744 8.782 8.672 8.672 1,156,172 -0.09(-0.99%)
May 11, 2006 9.005 9.055 8.686 8.758 1,351,211 -0.24(-2.64%)
May 10, 2006 8.989 9.066 8.945 8.996 478,530 +0.01(+0.08%)
May 09, 2006 9.079 9.131 8.983 8.989 657,656 -0.07(-0.78%)
May 08, 2006 9.109 9.171 9.057 9.059 541,816 -0.05(-0.49%)
May 05, 2006 9.142 9.210 9.095 9.104 957,431 +0.03(+0.36%)
May 04, 2006 8.936 9.077 8.929 9.072 912,650 +0.16(+1.78%)
May 03, 2006 8.890 8.989 8.890 8.913 944,848 +0.04(+0.41%)
May 02, 2006 8.890 8.908 8.803 8.877 658,766 +0.02(+0.26%)
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.