Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

176.91 -1.14 (-0.64%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 18, 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 29, 2005 6.793 6.827 6.683 6.822 1,405,985 +0.03(+0.42%)
Apr 28, 2005 6.769 6.804 6.674 6.793 2,452,609 +0.02(+0.35%)
Apr 27, 2005 6.899 6.899 6.766 6.769 1,975,559 -0.15(-2.14%)
Apr 26, 2005 7.007 7.049 6.917 6.917 823,088 -0.10(-1.46%)
Apr 25, 2005 6.935 7.025 6.935 7.020 1,186,889 +0.09(+1.33%)
Apr 22, 2005 6.971 7.029 6.876 6.928 1,850,837 -0.05(-0.75%)
Apr 21, 2005 6.863 6.989 6.782 6.980 1,728,706 +0.14(+2.11%)
Apr 20, 2005 7.097 7.137 6.665 6.836 3,514,408 -0.17(-2.44%)
Apr 19, 2005 6.863 7.011 6.863 7.007 1,007,024 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,925 +0.00(+0.05%)
Apr 15, 2005 7.034 7.074 6.696 6.854 4,082,871 -0.26(-3.65%)
Apr 14, 2005 7.223 7.223 7.029 7.114 1,578,818 -0.11(-1.57%)
Apr 13, 2005 7.250 7.295 7.195 7.227 857,136 -0.05(-0.69%)
Apr 12, 2005 7.231 7.308 7.133 7.277 809,024 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.205 7.232 1,479,633 +0.02(+0.33%)
Apr 08, 2005 7.214 7.232 7.186 7.209 1,062,908 -0.01(-0.07%)
Apr 07, 2005 7.196 7.220 7.162 7.214 911,170 +0.03(+0.38%)
Apr 06, 2005 7.205 7.250 7.178 7.187 744,628 -0.01(-0.10%)
Apr 05, 2005 7.214 7.214 7.175 7.195 907,469 -0.01(-0.12%)
Apr 04, 2005 7.218 7.232 7.091 7.204 816,426 +0.00(+0.05%)
Apr 01, 2005 7.241 7.250 7.150 7.200 826,048 -0.05(-0.70%)
Mar 31, 2005 7.223 7.250 7.184 7.250 1,773,118 +0.03(+0.37%)
Mar 30, 2005 7.225 7.290 7.205 7.223 1,025,159 -0.00(-0.03%)
Mar 29, 2005 7.286 7.331 7.205 7.225 1,008,134 -0.06(-0.84%)
Mar 28, 2005 7.277 7.377 7.259 7.286 1,109,170 +0.01(+0.15%)
Mar 24, 2005 7.232 7.317 7.189 7.276 430,788 +0.06(+0.85%)
Mar 23, 2005 7.173 7.243 7.114 7.214 934,116 -0.00(-0.05%)
Mar 22, 2005 7.285 7.331 7.189 7.218 729,824 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.313 920,052 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.358 7.411 1,329,746 +0.09(+1.18%)
Mar 17, 2005 7.277 7.364 7.241 7.324 639,521 +0.07(+0.94%)
Mar 16, 2005 7.331 7.349 7.169 7.256 757,951 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,228 -0.01(-0.07%)
Mar 14, 2005 7.322 7.467 7.317 7.378 1,348,620 +0.10(+1.34%)
Mar 11, 2005 7.245 7.371 7.241 7.281 525,162 +0.02(+0.25%)
Mar 10, 2005 7.232 7.322 7.166 7.263 567,723 +0.01(+0.07%)
Mar 09, 2005 7.295 7.331 7.240 7.258 947,069 -0.12(-1.56%)
Mar 08, 2005 7.342 7.418 7.333 7.373 1,547,731 +0.07(+0.96%)
Mar 07, 2005 7.241 7.303 7.227 7.303 998,512 +0.10(+1.38%)
Mar 04, 2005 7.124 7.209 7.076 7.204 1,245,364 +0.09(+1.32%)
Mar 03, 2005 6.989 7.133 6.987 7.110 1,569,566 +0.12(+1.70%)
Mar 02, 2005 6.917 7.038 6.906 6.991 784,968 +0.07(+0.99%)
Mar 01, 2005 6.906 6.957 6.834 6.923 1,060,317 +0.02(+0.23%)
Feb 28, 2005 6.845 6.941 6.842 6.906 1,020,717 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,942 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.690 6.764 786,078 +0.04(+0.64%)
Feb 23, 2005 6.737 6.787 6.719 6.721 545,147 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.663 6.724 618,796 -0.06(-0.88%)
Feb 18, 2005 6.831 6.845 6.760 6.784 392,669 -0.03(-0.42%)
Feb 17, 2005 6.915 6.917 6.804 6.813 1,125,454 -0.11(-1.64%)
Feb 16, 2005 6.881 6.941 6.881 6.926 1,140,628 +0.00(+0.05%)
Feb 15, 2005 6.908 6.989 6.870 6.923 800,512 -0.01(-0.10%)
Feb 14, 2005 6.919 6.978 6.910 6.930 718,721 +0.01(+0.18%)
Feb 11, 2005 6.827 6.959 6.791 6.917 1,508,131 +0.09(+1.32%)
Feb 10, 2005 6.980 6.995 6.806 6.827 2,096,579 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.980 1,183,929 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,140 +0.02(+0.23%)
Feb 07, 2005 7.106 7.151 7.025 7.096 704,287 -0.03(-0.45%)
Feb 04, 2005 6.883 7.223 6.876 7.128 3,230,176 +0.22(+3.15%)
Feb 03, 2005 6.908 6.917 6.840 6.910 784,228 -0.01(-0.16%)
Feb 02, 2005 6.869 6.960 6.849 6.921 1,055,876 +0.03(+0.44%)
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.