Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.698 7.745 7.603 7.705 964,847 +0.01(+0.09%)
Feb 27, 2006 7.752 7.833 7.669 7.698 1,147,586 -0.04(-0.58%)
Feb 24, 2006 7.626 7.743 7.595 7.743 691,665 +0.11(+1.46%)
Feb 23, 2006 7.685 7.698 7.597 7.631 890,342 -0.09(-1.16%)
Feb 22, 2006 7.698 7.732 7.653 7.721 703,526 +0.06(+0.73%)
Feb 21, 2006 7.689 7.705 7.606 7.665 732,067 -0.02(-0.30%)
Feb 17, 2006 7.752 7.764 7.687 7.689 674,243 -0.05(-0.70%)
Feb 16, 2006 7.671 7.745 7.638 7.743 840,673 +0.09(+1.15%)
Feb 15, 2006 7.590 7.692 7.585 7.655 815,468 +0.06(+0.85%)
Feb 14, 2006 7.572 7.631 7.518 7.590 1,676,898 +0.04(+0.60%)
Feb 13, 2006 7.502 7.572 7.363 7.545 1,582,378 +0.04(+0.58%)
Feb 10, 2006 7.520 7.554 7.387 7.502 1,579,784 -0.03(-0.41%)
Feb 09, 2006 7.486 7.701 7.486 7.532 1,848,517 +0.06(+0.87%)
Feb 08, 2006 7.378 7.469 7.378 7.468 1,014,516 +0.09(+1.27%)
Feb 07, 2006 7.442 7.500 7.362 7.374 1,125,346 -0.07(-0.97%)
Feb 06, 2006 7.374 7.466 7.349 7.446 1,090,503 +0.04(+0.51%)
Feb 03, 2006 7.374 7.455 7.335 7.408 2,325,196 +0.03(+0.46%)
Feb 02, 2006 7.401 7.408 7.302 7.374 2,394,510 -0.03(-0.36%)
Feb 01, 2006 7.365 7.417 7.248 7.401 3,480,936 +0.00(+0.02%)
Jan 31, 2006 7.428 7.451 7.381 7.399 2,027,179 -0.07(-0.96%)
Jan 30, 2006 7.320 7.545 7.320 7.471 1,485,263 +0.15(+2.06%)
Jan 27, 2006 7.556 7.554 7.273 7.320 3,070,978 -0.23(-3.10%)
Jan 26, 2006 7.500 7.576 7.464 7.554 2,685,114 +0.09(+1.20%)
Jan 25, 2006 7.734 7.759 7.142 7.464 7,740,274 -0.34(-4.38%)
Jan 24, 2006 7.644 7.833 7.638 7.806 1,183,540 +0.18(+2.31%)
Jan 23, 2006 7.662 7.685 7.604 7.629 682,027 -0.04(-0.54%)
Jan 20, 2006 7.959 7.959 7.653 7.671 915,548 -0.29(-3.66%)
Jan 19, 2006 7.896 8.002 7.896 7.962 616,790 +0.08(+0.98%)
Jan 18, 2006 7.833 7.924 7.797 7.885 371,779 +0.02(+0.21%)
Jan 17, 2006 7.968 7.968 7.854 7.869 376,227 -0.13(-1.57%)
Jan 13, 2006 7.887 8.016 7.843 7.995 530,424 +0.12(+1.58%)
Jan 12, 2006 7.982 8.058 7.865 7.870 1,100,511 -0.11(-1.40%)
Jan 11, 2006 8.090 8.106 7.926 7.982 1,493,418 -0.10(-1.22%)
Jan 10, 2006 8.165 8.165 8.058 8.081 698,707 -0.08(-1.04%)
Jan 09, 2006 8.000 8.165 7.987 8.165 1,674,304 +0.15(+1.91%)
Jan 06, 2006 7.896 8.027 7.854 8.013 1,211,711 +0.15(+1.85%)
Jan 05, 2006 7.734 7.872 7.734 7.867 1,265,087 +0.14(+1.79%)
Jan 04, 2006 7.662 7.734 7.649 7.728 640,142 +0.08(+1.06%)
Jan 03, 2006 7.646 7.700 7.540 7.647 1,455,239 -0.00(-0.05%)
Dec 30, 2005 7.707 7.707 7.586 7.651 968,924 -0.07(-0.95%)
Dec 29, 2005 7.707 7.799 7.680 7.725 746,894 +0.02(+0.30%)
Dec 28, 2005 7.662 7.707 7.640 7.701 513,374 +0.06(+0.75%)
Dec 27, 2005 7.707 7.741 7.603 7.644 756,532 -0.06(-0.82%)
Dec 23, 2005 7.692 7.779 7.687 7.707 564,897 +0.04(+0.54%)
Dec 22, 2005 7.601 7.665 7.554 7.665 566,009 +0.10(+1.33%)
Dec 21, 2005 7.554 7.610 7.507 7.565 1,159,818 +0.04(+0.50%)
Dec 20, 2005 7.631 7.653 7.507 7.527 1,476,738 -0.11(-1.41%)
Dec 19, 2005 7.705 7.719 7.574 7.635 841,044 -0.06(-0.84%)
Dec 16, 2005 7.856 7.881 7.700 7.700 1,169,455 -0.15(-1.90%)
Dec 15, 2005 7.869 7.894 7.815 7.849 533,019 -0.04(-0.48%)
Dec 14, 2005 8.013 8.068 7.845 7.887 1,082,348 -0.11(-1.37%)
Dec 13, 2005 7.843 8.031 7.843 7.996 2,127,630 +0.15(+1.95%)
Dec 12, 2005 7.797 7.851 7.779 7.843 1,311,050 +0.05(+0.69%)
Dec 09, 2005 7.698 7.790 7.646 7.790 1,020,076 +0.08(+1.00%)
Dec 08, 2005 7.707 7.755 7.615 7.712 745,782 -0.00(-0.05%)
Dec 07, 2005 7.752 7.793 7.649 7.716 740,222 +0.01(+0.12%)
Dec 06, 2005 7.676 7.809 7.676 7.707 554,518 +0.04(+0.49%)
Dec 05, 2005 7.811 7.842 7.644 7.669 682,769 -0.16(-2.04%)
Dec 02, 2005 7.734 7.862 7.716 7.829 675,355 +0.06(+0.76%)
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.