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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 13.08 13.28 12.99 13.20 1,512,663 +0.11(+0.87%)
Nov 29, 2006 12.89 13.08 12.88 13.08 1,450,387 +0.22(+1.70%)
Nov 28, 2006 12.94 13.03 12.75 12.86 1,293,462 +4.22(+48.86%)
Nov 27, 2006 8.789 8.794 8.620 8.642 1,804,891 -0.21(-2.42%)
Nov 24, 2006 8.746 8.963 8.715 8.856 1,064,993 +0.07(+0.84%)
Nov 22, 2006 8.701 8.827 8.654 8.782 1,662,175 +0.08(+0.93%)
Nov 21, 2006 8.652 8.701 8.588 8.701 556,035 +0.06(+0.67%)
Nov 20, 2006 8.597 8.663 8.546 8.643 684,664 +0.03(+0.33%)
Nov 17, 2006 8.651 8.722 8.514 8.615 586,432 -0.00(-0.02%)
Nov 16, 2006 8.656 8.687 8.561 8.616 434,819 -0.00(-0.04%)
Nov 15, 2006 8.544 8.665 8.544 8.620 519,707 +0.06(+0.76%)
Nov 14, 2006 8.451 8.812 8.413 8.555 677,251 +0.11(+1.34%)
Nov 13, 2006 8.496 8.503 8.372 8.442 759,173 -0.06(-0.66%)
Nov 10, 2006 8.541 8.579 8.424 8.498 1,252,933 +0.07(+0.81%)
Nov 09, 2006 8.456 8.467 8.377 8.429 849,992 -0.02(-0.23%)
Nov 08, 2006 8.413 8.498 8.386 8.449 1,243,665 -0.01(-0.11%)
Nov 07, 2006 8.381 8.571 8.381 8.458 1,226,243 +0.08(+0.99%)
Nov 06, 2006 8.273 8.422 8.240 8.375 1,101,691 +0.08(+1.00%)
Nov 03, 2006 8.223 8.312 8.163 8.293 1,200,665 +0.11(+1.30%)
Nov 02, 2006 8.223 8.264 8.151 8.187 1,695,537 -0.08(-0.96%)
Nov 01, 2006 8.453 8.480 8.257 8.266 818,484 -0.13(-1.54%)
Oct 31, 2006 8.420 8.446 8.347 8.395 1,587,295 +0.01(+0.09%)
Oct 30, 2006 8.401 8.429 8.338 8.388 1,685,158 -0.06(-0.68%)
Oct 27, 2006 8.559 8.561 8.419 8.446 1,976,891 -0.11(-1.32%)
Oct 26, 2006 8.633 8.802 8.516 8.559 2,479,918 +0.14(+1.71%)
Oct 25, 2006 8.453 8.462 8.356 8.415 711,725 -0.04(-0.45%)
Oct 24, 2006 8.390 8.485 8.361 8.453 1,600,640 +0.06(+0.75%)
Oct 23, 2006 8.309 8.390 8.287 8.390 1,307,424 +0.05(+0.65%)
Oct 20, 2006 8.422 8.424 8.239 8.336 2,261,210 -0.12(-1.38%)
Oct 19, 2006 8.480 8.573 8.357 8.453 2,482,883 -0.18(-2.12%)
Oct 18, 2006 8.704 8.785 8.591 8.636 1,181,760 -0.03(-0.35%)
Oct 17, 2006 8.766 8.775 8.615 8.667 1,420,114 -0.10(-1.13%)
Oct 16, 2006 8.764 8.857 8.739 8.766 2,145,555 +0.00(+0.02%)
Oct 13, 2006 8.900 8.992 8.679 8.764 3,860,368 +0.36(+4.28%)
Oct 12, 2006 8.294 8.417 8.267 8.404 682,440 +0.15(+1.87%)
Oct 11, 2006 8.212 8.282 8.181 8.249 709,501 +0.04(+0.46%)
Oct 10, 2006 8.201 8.237 8.158 8.212 530,087 +0.02(+0.24%)
Oct 09, 2006 8.066 8.219 8.057 8.192 777,337 +0.10(+1.24%)
Oct 06, 2006 8.134 8.134 8.030 8.091 597,552 -0.04(-0.53%)
Oct 05, 2006 7.901 8.152 7.901 8.134 1,087,234 +0.23(+2.96%)
Oct 04, 2006 7.742 7.913 7.742 7.901 785,863 +0.14(+1.83%)
Oct 03, 2006 7.785 7.802 7.629 7.758 1,534,657 -0.04(-0.58%)
Oct 02, 2006 7.832 7.929 7.762 7.803 877,053 -0.03(-0.37%)
Sep 29, 2006 7.848 7.899 7.737 7.832 1,367,476 +0.02(+0.23%)
Sep 28, 2006 7.811 7.845 7.697 7.814 971,579 +0.01(+0.14%)
Sep 27, 2006 7.870 7.899 7.753 7.803 1,249,967 -0.09(-1.18%)
Sep 26, 2006 7.751 7.910 7.728 7.897 1,001,234 +0.13(+1.62%)
Sep 25, 2006 7.733 7.789 7.652 7.771 894,846 +0.06(+0.72%)
Sep 22, 2006 7.724 7.724 7.620 7.715 668,354 -0.01(-0.12%)
Sep 21, 2006 7.913 7.965 7.708 7.724 1,159,889 -0.16(-2.01%)
Sep 20, 2006 7.870 8.003 7.866 7.883 784,009 +0.06(+0.74%)
Sep 19, 2006 7.870 7.870 7.733 7.825 762,139 -0.05(-0.62%)
Sep 18, 2006 7.888 7.926 7.811 7.874 913,010 +0.06(+0.83%)
Sep 15, 2006 7.856 7.877 7.805 7.809 919,682 -0.00(-0.05%)
Sep 14, 2006 7.877 7.877 7.748 7.812 1,193,622 -0.09(-1.12%)
Sep 13, 2006 7.733 7.913 7.730 7.901 803,285 +0.15(+1.90%)
Sep 12, 2006 7.717 7.758 7.660 7.753 1,279,252 +0.02(+0.28%)
Sep 11, 2006 7.679 7.780 7.656 7.732 768,440 -0.00(-0.02%)
Sep 08, 2006 7.676 7.764 7.676 7.733 847,398 +0.08(+0.99%)
Sep 07, 2006 7.643 7.705 7.535 7.658 943,406 -0.01(-0.07%)
Sep 06, 2006 7.823 7.863 7.647 7.663 954,527 -0.17(-2.23%)
Sep 05, 2006 7.746 7.848 7.645 7.838 939,329 +0.09(+1.18%)
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.