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

AMETEK Solidstate Controls (NY: AME )

176.27 -1.42 (-0.80%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 30, 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 (%)
Sep 29, 2006 7.861 7.912 7.749 7.845 1,365,275 +0.02(+0.23%)
Sep 28, 2006 7.823 7.857 7.710 7.827 970,015 +0.01(+0.14%)
Sep 27, 2006 7.883 7.912 7.766 7.816 1,247,955 -0.09(-1.18%)
Sep 26, 2006 7.764 7.922 7.741 7.910 999,622 +0.13(+1.62%)
Sep 25, 2006 7.746 7.802 7.665 7.784 893,405 +0.06(+0.72%)
Sep 22, 2006 7.737 7.737 7.632 7.728 667,278 -0.01(-0.12%)
Sep 21, 2006 7.926 7.978 7.721 7.737 1,158,022 -0.16(-2.01%)
Sep 20, 2006 7.883 8.016 7.879 7.895 782,747 +0.06(+0.74%)
Sep 19, 2006 7.883 7.883 7.746 7.838 760,912 -0.05(-0.62%)
Sep 18, 2006 7.901 7.939 7.823 7.886 911,540 +0.06(+0.83%)
Sep 15, 2006 7.868 7.890 7.818 7.821 918,202 -0.00(-0.05%)
Sep 14, 2006 7.890 7.890 7.760 7.825 1,191,701 -0.09(-1.12%)
Sep 13, 2006 7.746 7.926 7.742 7.913 801,992 +0.15(+1.90%)
Sep 12, 2006 7.730 7.771 7.672 7.766 1,277,192 +0.02(+0.28%)
Sep 11, 2006 7.692 7.793 7.668 7.744 767,203 -0.00(-0.02%)
Sep 08, 2006 7.688 7.776 7.688 7.746 846,033 +0.08(+0.99%)
Sep 07, 2006 7.656 7.717 7.548 7.670 941,888 -0.01(-0.07%)
Sep 06, 2006 7.836 7.875 7.659 7.676 952,990 -0.17(-2.23%)
Sep 05, 2006 7.758 7.861 7.658 7.850 937,816 +0.09(+1.18%)
Sep 01, 2006 7.746 7.845 7.724 7.758 966,684 +0.03(+0.44%)
Aug 31, 2006 7.724 7.746 7.645 7.724 1,182,818 +0.02(+0.23%)
Aug 30, 2006 7.639 7.717 7.609 7.706 1,220,198 +0.07(+0.94%)
Aug 29, 2006 7.593 7.665 7.562 7.634 1,417,828 +0.07(+0.98%)
Aug 28, 2006 7.411 7.560 7.404 7.560 925,973 +0.16(+2.12%)
Aug 25, 2006 7.349 7.443 7.319 7.404 391,188 +0.03(+0.42%)
Aug 24, 2006 7.530 7.543 7.340 7.373 969,645 -0.12(-1.54%)
Aug 23, 2006 7.445 7.508 7.405 7.488 784,968 +0.03(+0.46%)
Aug 22, 2006 7.425 7.497 7.395 7.454 508,878 +0.01(+0.15%)
Aug 21, 2006 7.566 7.566 7.429 7.443 472,609 -0.14(-1.90%)
Aug 18, 2006 7.692 7.694 7.506 7.587 810,874 -0.13(-1.66%)
Aug 17, 2006 7.758 7.827 7.715 7.715 794,590 -0.04(-0.51%)
Aug 16, 2006 7.602 7.773 7.571 7.755 1,034,041 +0.19(+2.50%)
Aug 15, 2006 7.476 7.566 7.452 7.566 719,091 +0.17(+2.24%)
Aug 14, 2006 7.407 7.513 7.400 7.400 846,033 +0.03(+0.39%)
Aug 11, 2006 7.389 7.409 7.335 7.371 760,172 -0.02(-0.24%)
Aug 10, 2006 7.324 7.445 7.132 7.389 1,557,723 +0.15(+2.09%)
Aug 09, 2006 7.313 7.373 7.234 7.238 864,908 -0.03(-0.45%)
Aug 08, 2006 7.476 7.476 7.247 7.270 1,442,624 -0.18(-2.39%)
Aug 07, 2006 7.593 7.636 7.436 7.449 1,807,536 -0.18(-2.36%)
Aug 04, 2006 7.782 7.834 7.558 7.629 1,002,583 -0.07(-0.91%)
Aug 03, 2006 7.602 7.762 7.584 7.699 870,089 +0.03(+0.45%)
Aug 02, 2006 7.557 7.692 7.549 7.665 794,960 +0.13(+1.67%)
Aug 01, 2006 7.638 7.649 7.510 7.539 641,742 -0.10(-1.34%)
Jul 31, 2006 7.667 7.703 7.609 7.641 579,196 -0.03(-0.33%)
Jul 28, 2006 7.564 7.704 7.564 7.667 895,996 +0.16(+2.16%)
Jul 27, 2006 7.656 7.683 7.499 7.504 1,333,817 -0.08(-1.12%)
Jul 26, 2006 7.582 7.623 7.477 7.589 1,319,383 +0.01(+0.14%)
Jul 25, 2006 7.584 7.694 7.506 7.578 1,423,749 +0.08(+1.08%)
Jul 24, 2006 7.304 7.503 7.330 7.497 1,836,404 +0.19(+2.64%)
Jul 21, 2006 7.481 7.483 7.227 7.304 1,399,323 -0.20(-2.69%)
Jul 20, 2006 7.791 7.875 7.506 7.506 1,760,534 -0.13(-1.65%)
Jul 19, 2006 7.553 7.740 7.548 7.632 2,495,170 +0.08(+1.05%)
Jul 18, 2006 7.566 7.638 7.414 7.553 1,669,491 +0.02(+0.31%)
Jul 17, 2006 7.791 7.962 7.530 7.530 4,001,081 -0.04(-0.48%)
Jul 14, 2006 7.701 7.701 7.485 7.566 1,068,460 -0.14(-1.82%)
Jul 13, 2006 7.764 7.818 7.650 7.706 1,567,346 -0.09(-1.13%)
Jul 12, 2006 7.899 7.901 7.694 7.794 2,088,067 -0.13(-1.64%)
Jul 11, 2006 8.025 8.048 7.863 7.924 2,542,172 -0.13(-1.61%)
Jul 10, 2006 8.187 8.196 8.030 8.054 1,846,766 -0.09(-1.13%)
Jul 07, 2006 8.297 8.313 8.113 8.146 1,784,590 -0.13(-1.57%)
Jul 06, 2006 8.319 8.376 8.239 8.275 1,412,276 -0.01(-0.09%)
Jul 05, 2006 8.565 8.565 8.252 8.283 1,515,532 -0.29(-3.38%)
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.