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 (%)
Mar 31, 2005 7.212 7.239 7.173 7.239 1,775,867 +0.03(+0.37%)
Mar 30, 2005 7.214 7.279 7.194 7.212 1,026,748 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,697 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,889 +0.01(+0.15%)
Mar 24, 2005 7.221 7.306 7.178 7.264 431,456 +0.06(+0.85%)
Mar 23, 2005 7.162 7.232 7.103 7.203 935,564 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.207 730,955 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,478 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,807 +0.09(+1.18%)
Mar 17, 2005 7.266 7.353 7.230 7.313 640,513 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.245 759,126 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.317 7.362 587,137 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.306 7.367 1,350,711 +0.10(+1.34%)
Mar 11, 2005 7.234 7.360 7.230 7.270 525,976 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.155 7.252 568,603 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,537 -0.12(-1.56%)
Mar 08, 2005 7.331 7.406 7.322 7.362 1,550,130 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.216 7.291 1,000,060 +0.10(+1.38%)
Mar 04, 2005 7.113 7.198 7.065 7.192 1,247,295 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.977 7.099 1,572,000 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.896 6.980 786,185 +0.07(+0.99%)
Mar 01, 2005 6.896 6.946 6.824 6.912 1,061,961 +0.02(+0.23%)
Feb 28, 2005 6.835 6.930 6.831 6.896 1,022,300 +0.06(+0.82%)
Feb 25, 2005 6.754 6.847 6.754 6.840 1,118,673 +0.09(+1.28%)
Feb 24, 2005 6.709 6.782 6.680 6.754 787,297 +0.04(+0.64%)
Feb 23, 2005 6.727 6.777 6.709 6.710 545,992 -0.00(-0.05%)
Feb 22, 2005 6.728 6.831 6.653 6.714 619,755 -0.06(-0.88%)
Feb 18, 2005 6.820 6.835 6.750 6.773 393,278 -0.03(-0.42%)
Feb 17, 2005 6.905 6.906 6.793 6.802 1,127,199 -0.11(-1.64%)
Feb 16, 2005 6.870 6.930 6.870 6.915 1,142,396 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.860 6.912 801,753 -0.01(-0.10%)
Feb 14, 2005 6.908 6.968 6.899 6.919 719,835 +0.01(+0.18%)
Feb 11, 2005 6.817 6.948 6.781 6.906 1,510,469 +0.09(+1.32%)
Feb 10, 2005 6.969 6.984 6.795 6.817 2,099,830 -0.15(-2.19%)
Feb 09, 2005 7.090 7.090 6.953 6.969 1,185,764 -0.13(-1.85%)
Feb 08, 2005 7.085 7.174 7.085 7.101 1,150,922 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.085 705,379 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.117 3,235,184 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,444 -0.01(-0.16%)
Feb 02, 2005 6.858 6.950 6.838 6.910 1,057,513 +0.03(+0.44%)
Feb 01, 2005 6.879 6.924 6.856 6.879 1,366,279 +0.01(+0.13%)
Jan 31, 2005 6.727 6.879 6.709 6.870 1,584,973 +0.18(+2.72%)
Jan 28, 2005 6.829 6.851 6.673 6.689 1,772,531 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,744 +0.09(+1.36%)
Jan 26, 2005 6.295 6.808 6.295 6.727 3,086,917 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.261 1,356,271 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,279 -0.05(-0.79%)
Jan 21, 2005 6.250 6.281 6.164 6.164 478,902 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.207 6.237 883,300 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,012 -0.04(-0.57%)
Jan 18, 2005 6.299 6.403 6.221 6.336 1,251,002 +0.04(+0.66%)
Jan 14, 2005 6.252 6.297 6.187 6.295 1,727,680 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.225 1,005,620 -0.02(-0.37%)
Jan 12, 2005 6.189 6.257 6.092 6.248 1,606,472 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,488 -0.03(-0.46%)
Jan 10, 2005 6.115 6.279 6.115 6.216 964,476 +0.04(+0.61%)
Jan 07, 2005 6.200 6.205 6.117 6.178 727,619 -0.00(-0.06%)
Jan 06, 2005 6.131 6.209 6.099 6.182 1,312,903 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,504,909 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,388 -0.17(-2.58%)
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.