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, 2005 6.997 6.997 6.887 6.887 785,659 -0.11(-1.57%)
May 27, 2005 7.044 7.051 6.981 6.997 558,806 -0.06(-0.87%)
May 26, 2005 6.918 7.062 6.918 7.058 820,446 +0.19(+2.70%)
May 25, 2005 6.972 6.986 6.862 6.873 596,183 -0.12(-1.75%)
May 24, 2005 7.008 7.040 6.972 6.995 648,733 -0.01(-0.18%)
May 23, 2005 6.972 7.045 6.970 7.008 1,214,941 +0.06(+0.88%)
May 20, 2005 6.943 6.950 6.811 6.946 1,042,118 +0.00(+0.03%)
May 19, 2005 6.882 7.172 6.871 6.945 2,106,811 +0.18(+2.72%)
May 18, 2005 6.656 6.815 6.613 6.761 740,881 +0.14(+2.18%)
May 17, 2005 6.644 6.644 6.548 6.617 957,742 -0.04(-0.57%)
May 16, 2005 6.620 6.664 6.574 6.655 868,555 +0.03(+0.52%)
May 13, 2005 6.689 6.692 6.557 6.620 1,247,137 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.689 981,057 -0.17(-2.55%)
May 11, 2005 6.849 6.891 6.793 6.864 1,041,748 +0.01(+0.16%)
May 10, 2005 6.954 6.954 6.811 6.853 569,168 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.889 6.977 1,141,297 +0.07(+0.96%)
May 06, 2005 6.954 6.986 6.883 6.910 862,264 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,457 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.810 6.810 1,628,310 -0.09(-1.31%)
May 03, 2005 6.894 6.936 6.840 6.900 1,062,842 +0.02(+0.24%)
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.