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: 4:10 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 (%)
May 31, 2006 8.097 8.212 8.095 8.207 1,124,604 +0.13(+1.58%)
May 30, 2006 8.194 8.203 8.068 8.079 737,257 -0.16(-1.94%)
May 26, 2006 8.246 8.263 8.192 8.239 944,089 +0.01(+0.13%)
May 25, 2006 8.290 8.295 8.151 8.228 1,169,084 +0.12(+1.46%)
May 24, 2006 8.165 8.232 7.942 8.110 1,904,859 -0.12(-1.44%)
May 23, 2006 8.453 8.466 8.221 8.228 1,365,909 -0.13(-1.59%)
May 22, 2006 8.435 8.475 8.255 8.361 1,117,561 -0.15(-1.75%)
May 19, 2006 8.588 8.694 8.475 8.511 1,972,691 +0.10(+1.18%)
May 18, 2006 8.381 8.480 8.367 8.412 707,603 +0.05(+0.58%)
May 17, 2006 8.453 8.489 8.354 8.363 1,074,564 -0.15(-1.73%)
May 16, 2006 8.624 8.703 8.495 8.511 722,801 -0.14(-1.58%)
May 15, 2006 8.647 8.680 8.549 8.647 898,497 -0.01(-0.12%)
May 12, 2006 8.730 8.768 8.658 8.658 1,157,964 -0.09(-0.99%)
May 11, 2006 8.991 9.041 8.673 8.745 1,353,306 -0.24(-2.64%)
May 10, 2006 8.975 9.052 8.932 8.982 479,272 +0.01(+0.08%)
May 09, 2006 9.065 9.117 8.969 8.975 658,675 -0.07(-0.78%)
May 08, 2006 9.095 9.156 9.043 9.045 542,656 -0.04(-0.49%)
May 05, 2006 9.128 9.196 9.081 9.090 958,916 +0.03(+0.36%)
May 04, 2006 8.923 9.063 8.915 9.058 914,065 +0.16(+1.78%)
May 03, 2006 8.876 8.975 8.876 8.899 946,313 +0.04(+0.41%)
May 02, 2006 8.876 8.894 8.790 8.863 659,787 +0.02(+0.26%)
May 01, 2006 8.867 8.964 8.820 8.840 1,012,663 -0.02(-0.24%)
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%)
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.