Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.936 8.962 8.823 8.861 1,262,571 -0.12(-1.32%)
Apr 27, 2006 8.893 9.075 8.848 8.980 1,137,277 +0.06(+0.67%)
Apr 26, 2006 8.953 9.055 8.893 8.920 748,794 +0.00(+0.04%)
Apr 25, 2006 9.012 9.057 8.913 8.917 1,066,105 -0.10(-1.06%)
Apr 24, 2006 9.028 9.102 8.967 9.012 1,659,951 -0.03(-0.28%)
Apr 21, 2006 9.010 9.091 8.951 9.037 1,986,158 +0.03(+0.30%)
Apr 20, 2006 8.417 9.100 8.390 9.010 4,713,327 +0.64(+7.63%)
Apr 19, 2006 8.240 8.422 8.237 8.372 1,632,149 +0.10(+1.22%)
Apr 18, 2006 8.118 8.284 8.109 8.271 1,763,744 +0.15(+1.91%)
Apr 17, 2006 8.154 8.208 8.055 8.116 1,341,157 -0.04(-0.55%)
Apr 13, 2006 8.161 8.217 8.147 8.161 1,308,166 +0.00(+0.00%)
Apr 12, 2006 8.210 8.215 8.149 8.161 2,149,633 -0.05(-0.66%)
Apr 11, 2006 8.210 8.257 8.201 8.215 1,782,649 -0.00(-0.04%)
Apr 10, 2006 8.338 8.338 8.208 8.219 1,506,114 -0.10(-1.15%)
Apr 07, 2006 8.312 8.330 8.242 8.314 1,420,485 +0.03(+0.37%)
Apr 06, 2006 8.233 8.285 8.185 8.284 884,096 +0.04(+0.55%)
Apr 05, 2006 8.138 8.271 8.125 8.239 874,829 +0.10(+1.24%)
Apr 04, 2006 8.116 8.170 8.066 8.138 1,107,622 +0.06(+0.73%)
Apr 03, 2006 8.086 8.158 8.048 8.079 1,074,260 -0.01(-0.09%)
Mar 31, 2006 8.093 8.174 8.034 8.086 1,532,804 +0.06(+0.78%)
Mar 30, 2006 7.904 8.037 7.904 8.023 1,585,071 +0.13(+1.66%)
Mar 29, 2006 7.773 7.913 7.773 7.892 1,187,321 +0.11(+1.41%)
Mar 28, 2006 7.723 7.832 7.697 7.782 1,510,192 +0.05(+0.65%)
Mar 27, 2006 7.769 7.812 7.692 7.732 733,596 -0.06(-0.76%)
Mar 24, 2006 7.789 7.839 7.766 7.791 601,259 +0.00(+0.00%)
Mar 23, 2006 7.856 7.856 7.771 7.791 711,354 -0.06(-0.82%)
Mar 22, 2006 7.803 7.863 7.787 7.856 1,245,519 +0.04(+0.53%)
Mar 21, 2006 7.913 7.951 7.785 7.814 2,175,581 -0.14(-1.72%)
Mar 20, 2006 7.845 7.967 7.811 7.951 1,189,545 +0.12(+1.52%)
Mar 17, 2006 7.789 7.859 7.751 7.832 1,378,967 +0.04(+0.55%)
Mar 16, 2006 7.850 7.850 7.771 7.789 1,019,768 -0.04(-0.46%)
Mar 15, 2006 7.816 7.847 7.742 7.825 1,035,337 +0.00(+0.02%)
Mar 14, 2006 7.733 7.832 7.714 7.823 1,009,389 +0.06(+0.74%)
Mar 13, 2006 7.741 7.823 7.726 7.766 1,120,967 +0.03(+0.33%)
Mar 10, 2006 7.724 7.803 7.694 7.741 944,889 +0.00(+0.05%)
Mar 09, 2006 7.634 7.794 7.620 7.737 1,237,364 +0.11(+1.41%)
Mar 08, 2006 7.607 7.706 7.575 7.629 1,470,899 -0.01(-0.07%)
Mar 07, 2006 7.688 7.744 7.562 7.634 3,252,065 -0.37(-4.65%)
Mar 06, 2006 8.046 8.102 7.929 8.007 895,217 -0.05(-0.65%)
Mar 03, 2006 8.026 8.142 7.999 8.059 1,228,096 +0.03(+0.43%)
Mar 02, 2006 7.985 8.062 7.915 8.025 1,585,442 +0.01(+0.16%)
Mar 01, 2006 7.735 8.039 7.730 8.012 2,145,184 +0.31(+3.99%)
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%)
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.