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

AMETEK Solidstate Controls (NY: AME )

171.09 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 13.10 13.30 13.01 13.22 1,510,151 +0.11(+0.87%)
Nov 29, 2006 12.91 13.10 12.90 13.10 1,447,978 +0.22(+1.70%)
Nov 28, 2006 12.96 13.05 12.77 12.89 1,291,313 +4.23(+48.86%)
Nov 27, 2006 8.804 8.809 8.634 8.656 1,801,893 -0.21(-2.42%)
Nov 24, 2006 8.760 8.978 8.730 8.870 1,063,224 +0.07(+0.84%)
Nov 22, 2006 8.715 8.841 8.669 8.796 1,659,414 +0.08(+0.93%)
Nov 21, 2006 8.667 8.715 8.602 8.715 555,111 +0.06(+0.67%)
Nov 20, 2006 8.611 8.678 8.560 8.658 683,527 +0.03(+0.33%)
Nov 17, 2006 8.665 8.737 8.528 8.629 585,458 -0.00(-0.02%)
Nov 16, 2006 8.670 8.701 8.575 8.631 434,097 -0.00(-0.04%)
Nov 15, 2006 8.559 8.679 8.559 8.634 518,844 +0.06(+0.76%)
Nov 14, 2006 8.465 8.827 8.427 8.569 676,126 +0.11(+1.34%)
Nov 13, 2006 8.510 8.517 8.386 8.456 757,912 -0.06(-0.66%)
Nov 10, 2006 8.555 8.593 8.438 8.512 1,250,852 +0.07(+0.81%)
Nov 09, 2006 8.470 8.481 8.391 8.443 848,581 -0.02(-0.23%)
Nov 08, 2006 8.427 8.512 8.400 8.463 1,241,600 -0.01(-0.11%)
Nov 07, 2006 8.395 8.586 8.395 8.472 1,224,206 +0.08(+0.99%)
Nov 06, 2006 8.287 8.436 8.254 8.389 1,099,861 +0.08(+1.00%)
Nov 03, 2006 8.236 8.326 8.177 8.306 1,198,671 +0.11(+1.30%)
Nov 02, 2006 8.236 8.278 8.164 8.200 1,692,721 -0.08(-0.96%)
Nov 01, 2006 8.467 8.494 8.270 8.279 817,124 -0.13(-1.54%)
Oct 31, 2006 8.434 8.460 8.360 8.409 1,584,659 +0.01(+0.09%)
Oct 30, 2006 8.415 8.443 8.351 8.402 1,682,359 -0.06(-0.68%)
Oct 27, 2006 8.573 8.575 8.433 8.460 1,973,607 -0.11(-1.32%)
Oct 26, 2006 8.647 8.816 8.530 8.573 2,475,799 +0.14(+1.71%)
Oct 25, 2006 8.467 8.476 8.370 8.429 710,543 -0.04(-0.45%)
Oct 24, 2006 8.404 8.499 8.375 8.467 1,597,982 +0.06(+0.75%)
Oct 23, 2006 8.323 8.404 8.301 8.404 1,305,253 +0.05(+0.65%)
Oct 20, 2006 8.436 8.438 8.252 8.350 2,257,455 -0.12(-1.38%)
Oct 19, 2006 8.494 8.587 8.371 8.467 2,478,759 -0.18(-2.12%)
Oct 18, 2006 8.719 8.800 8.605 8.650 1,179,797 -0.03(-0.35%)
Oct 17, 2006 8.780 8.789 8.629 8.681 1,417,755 -0.10(-1.13%)
Oct 16, 2006 8.778 8.872 8.753 8.780 2,141,991 +0.00(+0.02%)
Oct 13, 2006 8.915 9.007 8.694 8.778 3,853,957 +0.36(+4.28%)
Oct 12, 2006 8.308 8.431 8.281 8.418 681,307 +0.15(+1.87%)
Oct 11, 2006 8.225 8.296 8.195 8.263 708,322 +0.04(+0.46%)
Oct 10, 2006 8.215 8.251 8.171 8.225 529,206 +0.02(+0.24%)
Oct 09, 2006 8.079 8.233 8.070 8.206 776,046 +0.10(+1.24%)
Oct 06, 2006 8.148 8.148 8.043 8.105 596,560 -0.04(-0.53%)
Oct 05, 2006 7.914 8.166 7.914 8.148 1,085,428 +0.23(+2.96%)
Oct 04, 2006 7.755 7.926 7.755 7.914 784,558 +0.14(+1.83%)
Oct 03, 2006 7.798 7.815 7.642 7.771 1,532,108 -0.05(-0.58%)
Oct 02, 2006 7.845 7.943 7.775 7.816 875,596 -0.03(-0.37%)
Sep 29, 2006 7.861 7.912 7.750 7.845 1,365,205 +0.02(+0.23%)
Sep 28, 2006 7.824 7.858 7.710 7.827 969,965 +0.01(+0.14%)
Sep 27, 2006 7.883 7.912 7.766 7.816 1,247,891 -0.09(-1.18%)
Sep 26, 2006 7.764 7.923 7.741 7.910 999,571 +0.13(+1.62%)
Sep 25, 2006 7.746 7.802 7.665 7.784 893,360 +0.06(+0.72%)
Sep 22, 2006 7.737 7.737 7.633 7.728 667,244 -0.01(-0.12%)
Sep 21, 2006 7.926 7.979 7.721 7.737 1,157,963 -0.16(-2.01%)
Sep 20, 2006 7.883 8.016 7.879 7.896 782,707 +0.06(+0.74%)
Sep 19, 2006 7.883 7.883 7.746 7.838 760,873 -0.05(-0.62%)
Sep 18, 2006 7.901 7.939 7.824 7.887 911,493 +0.06(+0.83%)
Sep 15, 2006 7.869 7.890 7.818 7.822 918,155 -0.00(-0.05%)
Sep 14, 2006 7.890 7.890 7.761 7.825 1,191,640 -0.09(-1.12%)
Sep 13, 2006 7.746 7.926 7.743 7.914 801,951 +0.15(+1.90%)
Sep 12, 2006 7.730 7.771 7.672 7.766 1,277,127 +0.02(+0.28%)
Sep 11, 2006 7.692 7.793 7.669 7.744 767,164 -0.00(-0.02%)
Sep 08, 2006 7.689 7.777 7.689 7.746 845,990 +0.08(+0.99%)
Sep 07, 2006 7.656 7.717 7.548 7.671 941,839 -0.01(-0.07%)
Sep 06, 2006 7.836 7.876 7.660 7.676 952,942 -0.17(-2.23%)
Sep 05, 2006 7.759 7.861 7.658 7.851 937,769 +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.