Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.221 7.246 7.162 7.246 818,062 +0.04(+0.60%)
Aug 30, 2005 7.207 7.218 7.158 7.203 634,953 -0.02(-0.30%)
Aug 29, 2005 7.225 7.230 7.088 7.225 856,241 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,123 -0.04(-0.50%)
Aug 25, 2005 7.158 7.225 7.144 7.185 994,871 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.128 886,636 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,220 +0.02(+0.23%)
Aug 22, 2005 7.095 7.173 7.086 7.142 940,753 +0.08(+1.12%)
Aug 19, 2005 7.005 7.065 6.962 7.063 370,296 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,201 -0.08(-1.07%)
Aug 17, 2005 6.996 7.067 6.978 7.056 731,697 +0.08(+1.11%)
Aug 16, 2005 7.076 7.076 6.978 6.978 544,510 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.074 589,731 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.081 7.160 830,294 +0.02(+0.33%)
Aug 11, 2005 7.029 7.140 7.029 7.137 548,958 +0.12(+1.74%)
Aug 10, 2005 7.041 7.067 6.948 7.014 874,774 -0.04(-0.61%)
Aug 09, 2005 7.065 7.104 7.034 7.058 828,441 -0.01(-0.10%)
Aug 08, 2005 6.835 7.097 6.831 7.065 1,011,180 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.065 7.088 499,288 -0.09(-1.23%)
Aug 04, 2005 7.225 7.225 7.140 7.176 1,084,943 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,559 -0.05(-0.74%)
Aug 02, 2005 7.457 7.471 7.219 7.284 1,441,525 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.457 875,886 +0.05(+0.63%)
Jul 29, 2005 7.464 7.466 7.322 7.410 738,369 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,327 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,654 -0.00(-0.05%)
Jul 26, 2005 7.306 7.378 7.306 7.376 2,292,206 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.225 7.297 1,230,615 -0.16(-2.17%)
Jul 22, 2005 7.367 7.469 7.360 7.459 1,080,495 +0.09(+1.17%)
Jul 21, 2005 7.599 7.601 7.324 7.372 3,136,957 -0.32(-4.12%)
Jul 20, 2005 7.698 7.804 7.626 7.689 2,554,268 +0.04(+0.47%)
Jul 19, 2005 7.572 7.655 7.520 7.653 1,510,469 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,732 +0.03(+0.45%)
Jul 15, 2005 7.482 7.590 7.426 7.536 1,653,546 +0.05(+0.67%)
Jul 14, 2005 7.457 7.486 7.369 7.486 1,600,912 +0.02(+0.27%)
Jul 13, 2005 7.484 7.493 7.362 7.466 1,849,629 -0.05(-0.72%)
Jul 12, 2005 7.617 7.617 7.450 7.520 885,894 -0.08(-1.11%)
Jul 11, 2005 7.558 7.633 7.529 7.604 732,809 +0.05(+0.62%)
Jul 08, 2005 7.455 7.594 7.432 7.558 1,216,159 +0.06(+0.77%)
Jul 07, 2005 7.484 7.514 7.394 7.500 818,062 -0.03(-0.38%)
Jul 06, 2005 7.624 7.644 7.522 7.529 588,249 -0.10(-1.25%)
Jul 05, 2005 7.615 7.644 7.568 7.624 841,044 +0.01(+0.14%)
Jul 01, 2005 7.529 7.669 7.505 7.613 1,238,028 +0.09(+1.15%)
Jun 30, 2005 7.527 7.619 7.520 7.527 2,179,523 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,273,983 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,305 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.218 820,657 -0.00(-0.05%)
Jun 24, 2005 7.288 7.383 7.088 7.221 1,996,043 -0.16(-2.22%)
Jun 23, 2005 7.430 7.437 7.342 7.385 1,566,440 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.367 7.430 1,249,148 +0.02(+0.32%)
Jun 21, 2005 7.329 7.414 7.311 7.406 889,230 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.308 7.333 690,182 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,726,939 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,118 +0.06(+0.80%)
Jun 15, 2005 7.198 7.198 7.095 7.191 1,010,809 -0.01(-0.13%)
Jun 14, 2005 7.108 7.200 7.101 7.200 1,298,447 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.119 1,121,639 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,937 +0.03(+0.39%)
Jun 09, 2005 6.948 6.971 6.910 6.960 642,737 +0.01(+0.16%)
Jun 08, 2005 6.944 6.984 6.928 6.950 808,054 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.887 6.941 966,329 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.844 6.906 386,235 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.853 6.874 299,499 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.941 613,083 +0.02(+0.23%)
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.