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

AMETEK Solidstate Controls (NY: AME )

177.04 -0.65 (-0.37%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 30, 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 (%)
Apr 28, 2006 8.951 8.976 8.837 8.875 1,260,538 -0.12(-1.32%)
Apr 27, 2006 8.908 9.090 8.863 8.994 1,135,446 +0.06(+0.67%)
Apr 26, 2006 8.967 9.070 8.908 8.935 747,588 +0.00(+0.04%)
Apr 25, 2006 9.027 9.072 8.927 8.931 1,064,389 -0.10(-1.06%)
Apr 24, 2006 9.043 9.117 8.982 9.027 1,657,278 -0.03(-0.28%)
Apr 21, 2006 9.025 9.106 8.965 9.052 1,982,961 +0.03(+0.30%)
Apr 20, 2006 8.430 9.115 8.403 9.025 4,705,739 +0.64(+7.63%)
Apr 19, 2006 8.254 8.436 8.250 8.385 1,629,521 +0.10(+1.22%)
Apr 18, 2006 8.131 8.297 8.122 8.284 1,760,904 +0.15(+1.91%)
Apr 17, 2006 8.167 8.221 8.068 8.129 1,338,998 -0.05(-0.55%)
Apr 13, 2006 8.175 8.230 8.160 8.175 1,306,060 +0.00(+0.00%)
Apr 12, 2006 8.223 8.229 8.162 8.175 2,146,172 -0.05(-0.66%)
Apr 11, 2006 8.223 8.270 8.214 8.229 1,779,779 -0.00(-0.04%)
Apr 10, 2006 8.351 8.351 8.221 8.232 1,503,689 -0.10(-1.15%)
Apr 07, 2006 8.326 8.344 8.256 8.328 1,418,198 +0.03(+0.37%)
Apr 06, 2006 8.247 8.299 8.198 8.297 882,673 +0.05(+0.55%)
Apr 05, 2006 8.151 8.284 8.138 8.252 873,420 +0.10(+1.24%)
Apr 04, 2006 8.129 8.184 8.079 8.151 1,105,839 +0.06(+0.73%)
Apr 03, 2006 8.099 8.171 8.061 8.092 1,072,531 -0.01(-0.09%)
Mar 31, 2006 8.106 8.187 8.047 8.099 1,530,336 +0.06(+0.78%)
Mar 30, 2006 7.917 8.050 7.917 8.036 1,582,519 +0.13(+1.66%)
Mar 29, 2006 7.785 7.926 7.785 7.904 1,185,409 +0.11(+1.41%)
Mar 28, 2006 7.735 7.845 7.710 7.794 1,507,761 +0.05(+0.65%)
Mar 27, 2006 7.782 7.825 7.704 7.744 732,415 -0.06(-0.76%)
Mar 24, 2006 7.802 7.852 7.778 7.803 600,291 +0.00(+0.00%)
Mar 23, 2006 7.868 7.868 7.784 7.803 710,209 -0.06(-0.82%)
Mar 22, 2006 7.816 7.875 7.800 7.868 1,243,514 +0.04(+0.53%)
Mar 21, 2006 7.926 7.964 7.798 7.827 2,172,078 -0.14(-1.72%)
Mar 20, 2006 7.857 7.980 7.823 7.964 1,187,630 +0.12(+1.52%)
Mar 17, 2006 7.802 7.872 7.764 7.845 1,376,747 +0.04(+0.55%)
Mar 16, 2006 7.863 7.863 7.784 7.802 1,018,127 -0.04(-0.46%)
Mar 15, 2006 7.829 7.859 7.755 7.838 1,033,671 +0.00(+0.02%)
Mar 14, 2006 7.746 7.845 7.726 7.836 1,007,764 +0.06(+0.74%)
Mar 13, 2006 7.753 7.836 7.739 7.778 1,119,162 +0.03(+0.33%)
Mar 10, 2006 7.737 7.816 7.706 7.753 943,368 +0.00(+0.05%)
Mar 09, 2006 7.647 7.807 7.632 7.749 1,235,372 +0.11(+1.41%)
Mar 08, 2006 7.620 7.719 7.587 7.641 1,468,531 -0.01(-0.07%)
Mar 07, 2006 7.701 7.757 7.575 7.647 3,246,830 -0.37(-4.65%)
Mar 06, 2006 8.059 8.115 7.942 8.020 893,775 -0.05(-0.65%)
Mar 03, 2006 8.039 8.155 8.012 8.072 1,226,119 +0.03(+0.43%)
Mar 02, 2006 7.998 8.075 7.928 8.038 1,582,890 +0.01(+0.16%)
Mar 01, 2006 7.748 8.052 7.742 8.025 2,141,731 +0.31(+3.99%)
Feb 28, 2006 7.710 7.757 7.614 7.717 963,353 +0.01(+0.09%)
Feb 27, 2006 7.764 7.845 7.681 7.710 1,145,809 -0.05(-0.58%)
Feb 24, 2006 7.638 7.755 7.607 7.755 690,594 +0.11(+1.46%)
Feb 23, 2006 7.697 7.710 7.609 7.643 888,964 -0.09(-1.16%)
Feb 22, 2006 7.710 7.744 7.665 7.733 702,437 +0.06(+0.73%)
Feb 21, 2006 7.701 7.717 7.618 7.677 730,934 -0.02(-0.30%)
Feb 17, 2006 7.764 7.776 7.699 7.701 673,200 -0.05(-0.70%)
Feb 16, 2006 7.683 7.757 7.650 7.755 839,372 +0.09(+1.15%)
Feb 15, 2006 7.602 7.704 7.596 7.667 814,205 +0.06(+0.85%)
Feb 14, 2006 7.584 7.643 7.530 7.602 1,674,303 +0.05(+0.60%)
Feb 13, 2006 7.513 7.584 7.375 7.557 1,579,929 +0.04(+0.58%)
Feb 10, 2006 7.531 7.566 7.398 7.513 1,577,338 -0.03(-0.41%)
Feb 09, 2006 7.497 7.713 7.497 7.544 1,845,656 +0.06(+0.87%)
Feb 08, 2006 7.389 7.481 7.389 7.479 1,012,945 +0.09(+1.27%)
Feb 07, 2006 7.454 7.512 7.373 7.386 1,123,603 -0.07(-0.97%)
Feb 06, 2006 7.386 7.477 7.360 7.458 1,088,815 +0.04(+0.51%)
Feb 03, 2006 7.386 7.467 7.346 7.420 2,321,596 +0.03(+0.46%)
Feb 02, 2006 7.413 7.420 7.313 7.386 2,390,804 -0.03(-0.36%)
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.