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 (%)
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.