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 (%)
Feb 28, 2006 7.697 7.744 7.602 7.705 964,906 +0.01(+0.09%)
Feb 27, 2006 7.751 7.832 7.669 7.697 1,147,657 -0.04(-0.58%)
Feb 24, 2006 7.625 7.742 7.595 7.742 691,708 +0.11(+1.46%)
Feb 23, 2006 7.685 7.697 7.597 7.631 890,398 -0.09(-1.16%)
Feb 22, 2006 7.697 7.732 7.652 7.721 703,570 +0.06(+0.73%)
Feb 21, 2006 7.688 7.705 7.606 7.665 732,113 -0.02(-0.30%)
Feb 17, 2006 7.751 7.764 7.687 7.688 674,285 -0.05(-0.70%)
Feb 16, 2006 7.670 7.744 7.638 7.742 840,725 +0.09(+1.15%)
Feb 15, 2006 7.589 7.692 7.584 7.654 815,518 +0.06(+0.85%)
Feb 14, 2006 7.571 7.631 7.518 7.589 1,677,002 +0.04(+0.60%)
Feb 13, 2006 7.501 7.571 7.363 7.544 1,582,476 +0.04(+0.58%)
Feb 10, 2006 7.519 7.553 7.386 7.501 1,579,882 -0.03(-0.41%)
Feb 09, 2006 7.485 7.701 7.485 7.532 1,848,632 +0.06(+0.87%)
Feb 08, 2006 7.377 7.469 7.377 7.467 1,014,579 +0.09(+1.27%)
Feb 07, 2006 7.442 7.500 7.361 7.374 1,125,415 -0.07(-0.97%)
Feb 06, 2006 7.374 7.465 7.348 7.446 1,090,570 +0.04(+0.51%)
Feb 03, 2006 7.374 7.455 7.334 7.408 2,325,340 +0.03(+0.46%)
Feb 02, 2006 7.401 7.408 7.302 7.374 2,394,659 -0.03(-0.36%)
Feb 01, 2006 7.365 7.417 7.248 7.401 3,481,152 +0.00(+0.02%)
Jan 31, 2006 7.428 7.451 7.381 7.399 2,027,305 -0.07(-0.96%)
Jan 30, 2006 7.320 7.544 7.320 7.471 1,485,356 +0.15(+2.06%)
Jan 27, 2006 7.555 7.553 7.273 7.320 3,071,169 -0.23(-3.10%)
Jan 26, 2006 7.500 7.575 7.464 7.553 2,685,280 +0.09(+1.20%)
Jan 25, 2006 7.733 7.758 7.142 7.464 7,740,754 -0.34(-4.38%)
Jan 24, 2006 7.643 7.832 7.638 7.805 1,183,614 +0.18(+2.31%)
Jan 23, 2006 7.661 7.685 7.604 7.629 682,070 -0.04(-0.54%)
Jan 20, 2006 7.958 7.958 7.652 7.670 915,605 -0.29(-3.66%)
Jan 19, 2006 7.895 8.001 7.895 7.962 616,828 +0.08(+0.98%)
Jan 18, 2006 7.832 7.924 7.796 7.884 371,802 +0.02(+0.21%)
Jan 17, 2006 7.967 7.967 7.854 7.868 376,250 -0.13(-1.57%)
Jan 13, 2006 7.886 8.016 7.843 7.994 530,457 +0.12(+1.58%)
Jan 12, 2006 7.982 8.057 7.865 7.870 1,100,579 -0.11(-1.40%)
Jan 11, 2006 8.089 8.106 7.926 7.982 1,493,511 -0.10(-1.22%)
Jan 10, 2006 8.165 8.165 8.057 8.080 698,751 -0.08(-1.04%)
Jan 09, 2006 7.999 8.165 7.987 8.165 1,674,408 +0.15(+1.91%)
Jan 06, 2006 7.895 8.026 7.854 8.012 1,211,786 +0.15(+1.85%)
Jan 05, 2006 7.733 7.872 7.733 7.866 1,265,165 +0.14(+1.79%)
Jan 04, 2006 7.661 7.733 7.649 7.728 640,182 +0.08(+1.06%)
Jan 03, 2006 7.645 7.699 7.539 7.647 1,455,330 -0.00(-0.05%)
Dec 30, 2005 7.706 7.706 7.586 7.651 968,984 -0.07(-0.95%)
Dec 29, 2005 7.706 7.798 7.679 7.724 746,940 +0.02(+0.30%)
Dec 28, 2005 7.661 7.706 7.640 7.701 513,406 +0.06(+0.75%)
Dec 27, 2005 7.706 7.741 7.602 7.643 756,578 -0.06(-0.82%)
Dec 23, 2005 7.692 7.778 7.687 7.706 564,932 +0.04(+0.54%)
Dec 22, 2005 7.600 7.665 7.553 7.665 566,044 +0.10(+1.33%)
Dec 21, 2005 7.553 7.609 7.507 7.564 1,159,889 +0.04(+0.50%)
Dec 20, 2005 7.631 7.652 7.507 7.527 1,476,830 -0.11(-1.41%)
Dec 19, 2005 7.705 7.719 7.573 7.634 841,096 -0.06(-0.84%)
Dec 16, 2005 7.856 7.881 7.699 7.699 1,169,527 -0.15(-1.90%)
Dec 15, 2005 7.868 7.893 7.814 7.848 533,052 -0.04(-0.48%)
Dec 14, 2005 8.012 8.068 7.845 7.886 1,082,415 -0.11(-1.37%)
Dec 13, 2005 7.843 8.030 7.843 7.996 2,127,762 +0.15(+1.95%)
Dec 12, 2005 7.796 7.850 7.778 7.843 1,311,131 +0.05(+0.69%)
Dec 09, 2005 7.697 7.789 7.645 7.789 1,020,139 +0.08(+1.00%)
Dec 08, 2005 7.706 7.755 7.615 7.712 745,828 -0.00(-0.05%)
Dec 07, 2005 7.751 7.793 7.649 7.715 740,268 +0.01(+0.12%)
Dec 06, 2005 7.676 7.809 7.676 7.706 554,552 +0.04(+0.49%)
Dec 05, 2005 7.811 7.841 7.643 7.669 682,811 -0.16(-2.04%)
Dec 02, 2005 7.733 7.861 7.715 7.829 675,397 +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.