Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.996 6.996 6.887 6.887 785,708 -0.11(-1.57%)
May 27, 2005 7.043 7.050 6.980 6.996 558,841 -0.06(-0.87%)
May 26, 2005 6.917 7.061 6.917 7.058 820,497 +0.19(+2.70%)
May 25, 2005 6.971 6.986 6.861 6.872 596,220 -0.12(-1.75%)
May 24, 2005 7.007 7.040 6.971 6.995 648,773 -0.01(-0.18%)
May 23, 2005 6.971 7.045 6.969 7.007 1,215,017 +0.06(+0.88%)
May 20, 2005 6.942 6.950 6.811 6.946 1,042,183 +0.00(+0.03%)
May 19, 2005 6.881 7.171 6.870 6.944 2,106,942 +0.18(+2.72%)
May 18, 2005 6.656 6.814 6.613 6.760 740,927 +0.14(+2.18%)
May 17, 2005 6.643 6.643 6.548 6.616 957,802 -0.04(-0.57%)
May 16, 2005 6.620 6.663 6.573 6.654 868,609 +0.03(+0.52%)
May 13, 2005 6.688 6.692 6.557 6.620 1,247,215 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.688 981,117 -0.17(-2.55%)
May 11, 2005 6.849 6.890 6.793 6.863 1,041,813 +0.01(+0.16%)
May 10, 2005 6.953 6.953 6.811 6.852 569,203 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.888 6.977 1,141,368 +0.07(+0.96%)
May 06, 2005 6.953 6.986 6.883 6.910 862,317 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,564 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.809 6.809 1,628,411 -0.09(-1.31%)
May 03, 2005 6.894 6.935 6.840 6.899 1,062,908 +0.02(+0.24%)
May 02, 2005 6.809 6.887 6.787 6.883 882,302 +0.06(+0.90%)
Apr 29, 2005 6.793 6.827 6.683 6.822 1,405,985 +0.03(+0.42%)
Apr 28, 2005 6.769 6.804 6.674 6.793 2,452,609 +0.02(+0.35%)
Apr 27, 2005 6.899 6.899 6.766 6.769 1,975,559 -0.15(-2.14%)
Apr 26, 2005 7.007 7.049 6.917 6.917 823,088 -0.10(-1.46%)
Apr 25, 2005 6.935 7.025 6.935 7.020 1,186,889 +0.09(+1.33%)
Apr 22, 2005 6.971 7.029 6.876 6.928 1,850,837 -0.05(-0.75%)
Apr 21, 2005 6.863 6.989 6.782 6.980 1,728,706 +0.14(+2.11%)
Apr 20, 2005 7.097 7.137 6.665 6.836 3,514,408 -0.17(-2.44%)
Apr 19, 2005 6.863 7.011 6.863 7.007 1,007,024 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,925 +0.00(+0.05%)
Apr 15, 2005 7.034 7.074 6.696 6.854 4,082,871 -0.26(-3.65%)
Apr 14, 2005 7.223 7.223 7.029 7.114 1,578,818 -0.11(-1.57%)
Apr 13, 2005 7.250 7.295 7.195 7.227 857,136 -0.05(-0.69%)
Apr 12, 2005 7.231 7.308 7.133 7.277 809,024 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.205 7.232 1,479,633 +0.02(+0.33%)
Apr 08, 2005 7.214 7.232 7.186 7.209 1,062,908 -0.01(-0.07%)
Apr 07, 2005 7.196 7.220 7.162 7.214 911,170 +0.03(+0.38%)
Apr 06, 2005 7.205 7.250 7.178 7.187 744,628 -0.01(-0.10%)
Apr 05, 2005 7.214 7.214 7.175 7.195 907,469 -0.01(-0.12%)
Apr 04, 2005 7.218 7.232 7.091 7.204 816,426 +0.00(+0.05%)
Apr 01, 2005 7.241 7.250 7.150 7.200 826,048 -0.05(-0.70%)
Mar 31, 2005 7.223 7.250 7.184 7.250 1,773,118 +0.03(+0.37%)
Mar 30, 2005 7.225 7.290 7.205 7.223 1,025,159 -0.00(-0.03%)
Mar 29, 2005 7.286 7.331 7.205 7.225 1,008,134 -0.06(-0.84%)
Mar 28, 2005 7.277 7.377 7.259 7.286 1,109,170 +0.01(+0.15%)
Mar 24, 2005 7.232 7.317 7.189 7.276 430,788 +0.06(+0.85%)
Mar 23, 2005 7.173 7.243 7.114 7.214 934,116 -0.00(-0.05%)
Mar 22, 2005 7.285 7.331 7.189 7.218 729,824 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.313 920,052 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.358 7.411 1,329,746 +0.09(+1.18%)
Mar 17, 2005 7.277 7.364 7.241 7.324 639,521 +0.07(+0.94%)
Mar 16, 2005 7.331 7.349 7.169 7.256 757,951 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,228 -0.01(-0.07%)
Mar 14, 2005 7.322 7.467 7.317 7.378 1,348,620 +0.10(+1.34%)
Mar 11, 2005 7.245 7.371 7.241 7.281 525,162 +0.02(+0.25%)
Mar 10, 2005 7.232 7.322 7.166 7.263 567,723 +0.01(+0.07%)
Mar 09, 2005 7.295 7.331 7.240 7.258 947,069 -0.12(-1.56%)
Mar 08, 2005 7.342 7.418 7.333 7.373 1,547,731 +0.07(+0.96%)
Mar 07, 2005 7.241 7.303 7.227 7.303 998,512 +0.10(+1.38%)
Mar 04, 2005 7.124 7.209 7.076 7.204 1,245,364 +0.09(+1.32%)
Mar 03, 2005 6.989 7.133 6.987 7.110 1,569,566 +0.12(+1.70%)
Mar 02, 2005 6.917 7.038 6.906 6.991 784,968 +0.07(+0.99%)
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.