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

AMETEK Solidstate Controls (NY: AME )

167.81 -0.91 (-0.54%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 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 (%)
Nov 30, 2005 7.751 7.764 7.643 7.663 772,889 -0.05(-0.63%)
Nov 29, 2005 7.697 7.859 7.676 7.712 796,984 +0.03(+0.35%)
Nov 28, 2005 7.724 7.737 7.627 7.685 594,587 -0.04(-0.51%)
Nov 25, 2005 7.724 7.742 7.697 7.724 167,552 +0.01(+0.16%)
Nov 23, 2005 7.661 7.732 7.643 7.712 587,544 +0.04(+0.59%)
Nov 22, 2005 7.661 7.701 7.564 7.667 590,509 +0.01(+0.07%)
Nov 21, 2005 7.627 7.661 7.566 7.661 634,251 +0.06(+0.83%)
Nov 18, 2005 7.636 7.692 7.573 7.598 990,855 -0.02(-0.26%)
Nov 17, 2005 7.557 7.627 7.503 7.618 1,312,985 +0.06(+0.86%)
Nov 16, 2005 7.667 7.683 7.518 7.553 1,201,777 -0.12(-1.55%)
Nov 15, 2005 7.764 7.823 7.672 7.672 1,345,976 -0.10(-1.30%)
Nov 14, 2005 7.685 7.803 7.643 7.773 1,091,312 +0.08(+1.05%)
Nov 11, 2005 7.616 7.714 7.613 7.692 933,398 +0.08(+1.11%)
Nov 10, 2005 7.527 7.615 7.480 7.607 1,212,898 +0.08(+1.08%)
Nov 09, 2005 7.455 7.537 7.402 7.527 1,095,019 +0.07(+0.89%)
Nov 08, 2005 7.392 7.501 7.338 7.460 1,106,510 +0.03(+0.44%)
Nov 07, 2005 7.455 7.464 7.336 7.428 995,303 -0.03(-0.36%)
Nov 04, 2005 7.420 7.455 7.350 7.455 1,280,734 +0.04(+0.58%)
Nov 03, 2005 7.278 7.465 7.255 7.411 1,852,339 +0.17(+2.33%)
Nov 02, 2005 7.172 7.282 7.120 7.242 1,677,002 +0.08(+1.08%)
Nov 01, 2005 7.298 7.298 7.077 7.165 1,634,744 -0.16(-2.18%)
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%)
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.