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 (%)
Jul 29, 2005 7.464 7.465 7.321 7.410 738,415 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,389 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,690 -0.00(-0.05%)
Jul 26, 2005 7.305 7.377 7.305 7.375 2,292,348 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.224 7.296 1,230,691 -0.16(-2.17%)
Jul 22, 2005 7.366 7.469 7.359 7.458 1,080,562 +0.09(+1.17%)
Jul 21, 2005 7.598 7.600 7.323 7.372 3,137,151 -0.32(-4.12%)
Jul 20, 2005 7.697 7.803 7.625 7.688 2,554,426 +0.04(+0.47%)
Jul 19, 2005 7.571 7.654 7.519 7.652 1,510,562 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,812 +0.03(+0.45%)
Jul 15, 2005 7.482 7.589 7.426 7.535 1,653,649 +0.05(+0.67%)
Jul 14, 2005 7.456 7.485 7.368 7.485 1,601,011 +0.02(+0.27%)
Jul 13, 2005 7.483 7.492 7.361 7.465 1,849,744 -0.05(-0.72%)
Jul 12, 2005 7.616 7.616 7.449 7.519 885,949 -0.08(-1.11%)
Jul 11, 2005 7.557 7.633 7.528 7.604 732,854 +0.05(+0.62%)
Jul 08, 2005 7.455 7.593 7.431 7.557 1,216,234 +0.06(+0.77%)
Jul 07, 2005 7.483 7.514 7.393 7.500 818,113 -0.03(-0.38%)
Jul 06, 2005 7.624 7.643 7.521 7.528 588,285 -0.10(-1.25%)
Jul 05, 2005 7.615 7.643 7.568 7.624 841,096 +0.01(+0.14%)
Jul 01, 2005 7.528 7.669 7.505 7.613 1,238,105 +0.09(+1.15%)
Jun 30, 2005 7.527 7.618 7.519 7.527 2,179,658 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,274,062 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,354 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.217 820,708 -0.00(-0.05%)
Jun 24, 2005 7.287 7.383 7.088 7.221 1,996,167 -0.16(-2.22%)
Jun 23, 2005 7.429 7.437 7.341 7.384 1,566,537 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.366 7.429 1,249,226 +0.02(+0.32%)
Jun 21, 2005 7.329 7.413 7.311 7.406 889,286 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.307 7.332 690,225 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,727,046 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,165 +0.06(+0.80%)
Jun 15, 2005 7.197 7.197 7.095 7.190 1,010,872 -0.01(-0.13%)
Jun 14, 2005 7.107 7.199 7.100 7.199 1,298,528 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.118 1,121,708 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,984 +0.03(+0.39%)
Jun 09, 2005 6.947 6.971 6.910 6.960 642,776 +0.01(+0.16%)
Jun 08, 2005 6.944 6.983 6.928 6.949 808,104 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.886 6.940 966,389 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.843 6.906 386,259 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.852 6.874 299,517 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.940 613,121 +0.02(+0.23%)
Jun 01, 2005 6.888 7.014 6.834 6.924 835,165 +0.05(+0.71%)
May 31, 2005 6.985 6.985 6.875 6.875 786,975 -0.11(-1.57%)
May 27, 2005 7.032 7.039 6.969 6.985 559,742 -0.06(-0.87%)
May 26, 2005 6.906 7.050 6.906 7.046 821,820 +0.19(+2.70%)
May 25, 2005 6.960 6.974 6.850 6.861 597,182 -0.12(-1.75%)
May 24, 2005 6.996 7.028 6.960 6.983 649,820 -0.01(-0.18%)
May 23, 2005 6.960 7.034 6.958 6.996 1,216,976 +0.06(+0.88%)
May 20, 2005 6.931 6.938 6.800 6.935 1,043,863 +0.00(+0.03%)
May 19, 2005 6.870 7.160 6.859 6.933 2,110,339 +0.18(+2.72%)
May 18, 2005 6.645 6.804 6.602 6.750 742,121 +0.14(+2.18%)
May 17, 2005 6.633 6.633 6.537 6.606 959,346 -0.04(-0.57%)
May 16, 2005 6.609 6.652 6.563 6.643 870,010 +0.03(+0.52%)
May 13, 2005 6.678 6.681 6.546 6.609 1,249,226 -0.07(-1.02%)
May 12, 2005 6.854 6.874 6.676 6.678 982,699 -0.17(-2.55%)
May 11, 2005 6.838 6.879 6.782 6.852 1,043,493 +0.01(+0.16%)
May 10, 2005 6.942 6.942 6.800 6.841 570,121 -0.12(-1.78%)
May 09, 2005 6.917 6.965 6.877 6.965 1,143,208 +0.07(+0.96%)
May 06, 2005 6.942 6.974 6.872 6.899 863,708 -0.00(-0.03%)
May 05, 2005 6.780 6.938 6.755 6.901 1,723,339 +0.10(+1.51%)
May 04, 2005 6.883 6.911 6.798 6.798 1,631,037 -0.09(-1.31%)
May 03, 2005 6.883 6.924 6.829 6.888 1,064,622 +0.02(+0.24%)
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.