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

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2005 6.782 6.816 6.672 6.811 1,408,252 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.663 6.782 2,456,564 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,744 -0.15(-2.14%)
Apr 26, 2005 6.996 7.037 6.906 6.906 824,415 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,803 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,822 -0.05(-0.75%)
Apr 21, 2005 6.852 6.978 6.771 6.969 1,731,494 +0.14(+2.11%)
Apr 20, 2005 7.086 7.125 6.654 6.825 3,520,075 -0.17(-2.44%)
Apr 19, 2005 6.852 7.000 6.852 6.996 1,008,648 +0.15(+2.18%)
Apr 18, 2005 6.836 6.875 6.757 6.847 1,488,321 +0.00(+0.05%)
Apr 15, 2005 7.023 7.062 6.685 6.843 4,089,455 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.102 1,581,364 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.215 858,518 -0.05(-0.69%)
Apr 12, 2005 7.219 7.296 7.122 7.266 810,328 +0.04(+0.62%)
Apr 11, 2005 7.215 7.242 7.194 7.221 1,482,019 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.197 1,064,622 -0.01(-0.07%)
Apr 07, 2005 7.185 7.208 7.151 7.203 912,639 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,828 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.163 7.183 908,932 -0.01(-0.13%)
Apr 04, 2005 7.206 7.221 7.080 7.192 817,742 +0.00(+0.05%)
Apr 01, 2005 7.230 7.239 7.138 7.188 827,380 -0.05(-0.70%)
Mar 31, 2005 7.212 7.239 7.172 7.239 1,775,977 +0.03(+0.37%)
Mar 30, 2005 7.214 7.278 7.194 7.212 1,026,812 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,760 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,958 +0.01(+0.15%)
Mar 24, 2005 7.221 7.305 7.178 7.264 431,483 +0.06(+0.85%)
Mar 23, 2005 7.161 7.232 7.103 7.203 935,622 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.206 731,001 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,536 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,890 +0.09(+1.18%)
Mar 17, 2005 7.266 7.352 7.230 7.312 640,552 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.244 759,173 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.316 7.361 587,173 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.305 7.366 1,350,795 +0.10(+1.34%)
Mar 11, 2005 7.233 7.359 7.230 7.269 526,009 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.154 7.251 568,638 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,596 -0.12(-1.56%)
Mar 08, 2005 7.330 7.406 7.321 7.361 1,550,226 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.215 7.291 1,000,122 +0.10(+1.38%)
Mar 04, 2005 7.113 7.197 7.064 7.192 1,247,372 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.976 7.098 1,572,097 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.895 6.980 786,234 +0.07(+0.99%)
Mar 01, 2005 6.895 6.946 6.823 6.911 1,062,027 +0.02(+0.23%)
Feb 28, 2005 6.834 6.929 6.830 6.895 1,022,363 +0.06(+0.82%)
Feb 25, 2005 6.753 6.847 6.753 6.839 1,118,743 +0.09(+1.28%)
Feb 24, 2005 6.708 6.782 6.679 6.753 787,346 +0.04(+0.64%)
Feb 23, 2005 6.726 6.777 6.708 6.710 546,026 -0.00(-0.05%)
Feb 22, 2005 6.728 6.830 6.652 6.714 619,794 -0.06(-0.88%)
Feb 18, 2005 6.820 6.834 6.750 6.773 393,302 -0.03(-0.42%)
Feb 17, 2005 6.904 6.906 6.793 6.802 1,127,269 -0.11(-1.64%)
Feb 16, 2005 6.870 6.929 6.870 6.915 1,142,467 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.859 6.911 801,803 -0.01(-0.10%)
Feb 14, 2005 6.908 6.967 6.899 6.919 719,880 +0.01(+0.18%)
Feb 11, 2005 6.816 6.947 6.780 6.906 1,510,562 +0.09(+1.32%)
Feb 10, 2005 6.969 6.983 6.795 6.816 2,099,960 -0.15(-2.19%)
Feb 09, 2005 7.089 7.089 6.953 6.969 1,185,838 -0.13(-1.85%)
Feb 08, 2005 7.084 7.174 7.084 7.100 1,150,993 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.084 705,423 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.116 3,235,384 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,492 -0.01(-0.16%)
Feb 02, 2005 6.857 6.949 6.838 6.910 1,057,579 +0.03(+0.44%)
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.