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

AMETEK Solidstate Controls (NY: AME )

169.17 -1.73 (-1.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 20, 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 28, 2006 8.937 8.962 8.824 8.861 1,262,492 -0.12(-1.32%)
Apr 27, 2006 8.894 9.076 8.849 8.980 1,137,207 +0.06(+0.67%)
Apr 26, 2006 8.953 9.056 8.894 8.921 748,747 +0.00(+0.04%)
Apr 25, 2006 9.013 9.058 8.914 8.917 1,066,039 -0.10(-1.06%)
Apr 24, 2006 9.029 9.102 8.968 9.013 1,659,848 -0.03(-0.28%)
Apr 21, 2006 9.011 9.092 8.951 9.038 1,986,035 +0.03(+0.30%)
Apr 20, 2006 8.417 9.101 8.390 9.011 4,713,035 +0.64(+7.63%)
Apr 19, 2006 8.241 8.423 8.237 8.372 1,632,048 +0.10(+1.22%)
Apr 18, 2006 8.119 8.284 8.110 8.272 1,763,635 +0.15(+1.91%)
Apr 17, 2006 8.155 8.209 8.056 8.117 1,341,074 -0.04(-0.55%)
Apr 13, 2006 8.162 8.218 8.147 8.162 1,308,084 +0.00(+0.00%)
Apr 12, 2006 8.210 8.216 8.149 8.162 2,149,499 -0.05(-0.66%)
Apr 11, 2006 8.210 8.257 8.201 8.216 1,782,539 -0.00(-0.04%)
Apr 10, 2006 8.338 8.338 8.209 8.219 1,506,021 -0.10(-1.15%)
Apr 07, 2006 8.313 8.331 8.243 8.315 1,420,397 +0.03(+0.37%)
Apr 06, 2006 8.234 8.286 8.185 8.284 884,041 +0.04(+0.55%)
Apr 05, 2006 8.138 8.272 8.126 8.239 874,774 +0.10(+1.24%)
Apr 04, 2006 8.117 8.171 8.067 8.138 1,107,553 +0.06(+0.73%)
Apr 03, 2006 8.086 8.158 8.049 8.079 1,074,193 -0.01(-0.09%)
Mar 31, 2006 8.094 8.174 8.034 8.086 1,532,709 +0.06(+0.78%)
Mar 30, 2006 7.905 8.038 7.905 8.023 1,584,973 +0.13(+1.66%)
Mar 29, 2006 7.773 7.914 7.773 7.892 1,187,247 +0.11(+1.41%)
Mar 28, 2006 7.723 7.833 7.698 7.782 1,510,098 +0.05(+0.65%)
Mar 27, 2006 7.770 7.813 7.692 7.732 733,550 -0.06(-0.76%)
Mar 24, 2006 7.790 7.840 7.766 7.791 601,222 +0.00(+0.00%)
Mar 23, 2006 7.856 7.856 7.772 7.791 711,310 -0.06(-0.82%)
Mar 22, 2006 7.804 7.863 7.788 7.856 1,245,442 +0.04(+0.53%)
Mar 21, 2006 7.914 7.951 7.786 7.815 2,175,446 -0.14(-1.72%)
Mar 20, 2006 7.845 7.968 7.811 7.951 1,189,471 +0.12(+1.52%)
Mar 17, 2006 7.790 7.860 7.752 7.833 1,378,882 +0.04(+0.55%)
Mar 16, 2006 7.851 7.851 7.772 7.790 1,019,705 -0.04(-0.46%)
Mar 15, 2006 7.817 7.847 7.743 7.826 1,035,273 +0.00(+0.02%)
Mar 14, 2006 7.734 7.833 7.714 7.824 1,009,327 +0.06(+0.74%)
Mar 13, 2006 7.741 7.824 7.727 7.766 1,120,898 +0.03(+0.33%)
Mar 10, 2006 7.725 7.804 7.694 7.741 944,831 +0.00(+0.05%)
Mar 09, 2006 7.635 7.795 7.620 7.737 1,237,287 +0.11(+1.41%)
Mar 08, 2006 7.608 7.707 7.576 7.629 1,470,807 -0.01(-0.07%)
Mar 07, 2006 7.689 7.745 7.563 7.635 3,251,864 -0.37(-4.65%)
Mar 06, 2006 8.047 8.102 7.930 8.007 895,161 -0.05(-0.65%)
Mar 03, 2006 8.027 8.142 8.000 8.059 1,228,020 +0.03(+0.43%)
Mar 02, 2006 7.986 8.063 7.915 8.025 1,585,344 +0.01(+0.16%)
Mar 01, 2006 7.736 8.040 7.730 8.013 2,145,051 +0.31(+3.99%)
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%)
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.