Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.266 7.345 7.246 7.325 804,397 +0.06(+0.82%)
Oct 28, 2005 7.239 7.288 7.165 7.266 2,270,478 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.235 1,704,063 -0.13(-1.73%)
Oct 26, 2005 7.329 7.384 7.259 7.363 1,788,580 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.262 7.336 2,028,787 -0.08(-1.09%)
Oct 24, 2005 7.456 7.501 7.370 7.417 2,205,607 -0.04(-0.55%)
Oct 21, 2005 7.348 7.553 7.348 7.458 2,229,702 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.348 4,523,904 -0.46(-5.94%)
Oct 19, 2005 7.679 7.832 7.544 7.812 1,245,148 +0.11(+1.40%)
Oct 18, 2005 7.733 7.741 7.640 7.705 1,153,588 -0.05(-0.63%)
Oct 17, 2005 7.732 7.787 7.703 7.753 1,324,847 +0.04(+0.47%)
Oct 14, 2005 7.602 7.717 7.553 7.717 987,889 +0.12(+1.54%)
Oct 13, 2005 7.688 7.692 7.553 7.600 843,691 -0.09(-1.15%)
Oct 12, 2005 7.670 7.862 7.638 7.688 1,288,890 -0.01(-0.19%)
Oct 11, 2005 7.685 7.803 7.651 7.703 1,261,459 +0.02(+0.23%)
Oct 10, 2005 7.760 7.771 7.620 7.685 946,001 -0.07(-0.95%)
Oct 07, 2005 7.733 7.805 7.717 7.758 1,599,899 +0.03(+0.44%)
Oct 06, 2005 7.751 7.811 7.642 7.724 1,328,554 -0.03(-0.35%)
Oct 05, 2005 7.904 7.980 7.751 7.751 1,854,563 -0.18(-2.27%)
Oct 04, 2005 7.890 8.064 7.890 7.931 1,959,098 +0.04(+0.52%)
Oct 03, 2005 7.715 7.964 7.715 7.890 1,309,648 +0.16(+2.09%)
Sep 30, 2005 7.627 7.732 7.624 7.728 723,587 +0.10(+1.32%)
Sep 29, 2005 7.455 7.634 7.455 7.627 753,613 +0.16(+2.12%)
Sep 28, 2005 7.491 7.543 7.437 7.469 861,484 -0.04(-0.48%)
Sep 27, 2005 7.535 7.557 7.449 7.505 1,133,200 -0.02(-0.29%)
Sep 26, 2005 7.518 7.575 7.464 7.527 1,090,570 +0.03(+0.36%)
Sep 23, 2005 7.501 7.606 7.239 7.500 1,590,261 +0.18(+2.46%)
Sep 22, 2005 7.266 7.321 7.235 7.320 1,024,958 +0.04(+0.54%)
Sep 21, 2005 7.284 7.345 7.260 7.280 1,730,752 -0.00(-0.05%)
Sep 20, 2005 7.332 7.381 7.215 7.284 1,367,847 -0.00(-0.05%)
Sep 19, 2005 7.230 7.361 7.223 7.287 1,521,683 -0.01(-0.12%)
Sep 16, 2005 7.095 7.401 7.089 7.296 4,621,025 +0.32(+4.56%)
Sep 15, 2005 7.086 7.104 6.967 6.978 1,432,347 -0.08(-1.12%)
Sep 14, 2005 7.158 7.187 7.052 7.057 1,073,148 -0.14(-1.92%)
Sep 13, 2005 7.221 7.228 7.125 7.196 726,923 -0.03(-0.35%)
Sep 12, 2005 7.194 7.278 7.194 7.221 1,412,330 -0.09(-1.18%)
Sep 09, 2005 7.224 7.327 7.212 7.307 570,863 +0.09(+1.27%)
Sep 08, 2005 7.221 7.223 7.142 7.215 667,242 -0.01(-0.10%)
Sep 07, 2005 7.280 7.334 7.187 7.223 638,328 -0.06(-0.77%)
Sep 06, 2005 7.212 7.295 7.165 7.278 1,097,243 +0.08(+1.12%)
Sep 02, 2005 7.239 7.266 7.149 7.197 607,561 -0.05(-0.69%)
Sep 01, 2005 7.230 7.275 7.217 7.248 570,863 +0.00(+0.02%)
Aug 31, 2005 7.221 7.246 7.161 7.246 818,113 +0.04(+0.60%)
Aug 30, 2005 7.206 7.217 7.158 7.203 634,992 -0.02(-0.30%)
Aug 29, 2005 7.224 7.230 7.088 7.224 856,294 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,156 -0.04(-0.50%)
Aug 25, 2005 7.158 7.224 7.143 7.185 994,932 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.127 886,691 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,295 +0.02(+0.23%)
Aug 22, 2005 7.095 7.172 7.086 7.142 940,811 +0.08(+1.12%)
Aug 19, 2005 7.005 7.064 6.962 7.062 370,319 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,242 -0.08(-1.07%)
Aug 17, 2005 6.996 7.066 6.978 7.055 731,742 +0.08(+1.11%)
Aug 16, 2005 7.075 7.075 6.978 6.978 544,544 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.073 589,768 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.080 7.160 830,346 +0.02(+0.33%)
Aug 11, 2005 7.028 7.140 7.028 7.136 548,992 +0.12(+1.74%)
Aug 10, 2005 7.041 7.066 6.947 7.014 874,829 -0.04(-0.61%)
Aug 09, 2005 7.064 7.104 7.034 7.057 828,492 -0.01(-0.10%)
Aug 08, 2005 6.834 7.097 6.830 7.064 1,011,243 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.064 7.088 499,319 -0.09(-1.23%)
Aug 04, 2005 7.224 7.224 7.140 7.176 1,085,010 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,631 -0.05(-0.74%)
Aug 02, 2005 7.456 7.471 7.219 7.284 1,441,614 -0.17(-2.32%)
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.