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

AMETEK Solidstate Controls (NY: AME )

173.98 -0.68 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Oct 31, 2005 7.277 7.357 7.258 7.337 803,102 +0.06(+0.82%)
Oct 28, 2005 7.250 7.300 7.177 7.277 2,266,822 +0.03(+0.42%)
Oct 27, 2005 7.377 7.377 7.171 7.247 1,701,319 -0.13(-1.73%)
Oct 26, 2005 7.340 7.396 7.270 7.375 1,785,701 +0.03(+0.37%)
Oct 25, 2005 7.429 7.429 7.274 7.348 2,025,521 -0.08(-1.09%)
Oct 24, 2005 7.468 7.513 7.382 7.429 2,202,056 -0.04(-0.55%)
Oct 21, 2005 7.360 7.566 7.360 7.470 2,226,112 +0.11(+1.49%)
Oct 20, 2005 7.476 7.704 7.277 7.360 4,516,621 -0.46(-5.94%)
Oct 19, 2005 7.692 7.845 7.557 7.825 1,243,144 +0.11(+1.40%)
Oct 18, 2005 7.746 7.753 7.652 7.717 1,151,731 -0.05(-0.63%)
Oct 17, 2005 7.744 7.800 7.715 7.766 1,322,714 +0.04(+0.47%)
Oct 14, 2005 7.614 7.730 7.566 7.730 986,299 +0.12(+1.54%)
Oct 13, 2005 7.701 7.704 7.566 7.612 842,332 -0.09(-1.15%)
Oct 12, 2005 7.683 7.875 7.650 7.701 1,286,815 -0.01(-0.19%)
Oct 11, 2005 7.697 7.816 7.663 7.715 1,259,428 +0.02(+0.23%)
Oct 10, 2005 7.773 7.784 7.632 7.697 944,478 -0.07(-0.95%)
Oct 07, 2005 7.746 7.818 7.730 7.771 1,597,323 +0.03(+0.44%)
Oct 06, 2005 7.764 7.823 7.654 7.737 1,326,415 -0.03(-0.35%)
Oct 05, 2005 7.917 7.993 7.764 7.764 1,851,577 -0.18(-2.27%)
Oct 04, 2005 7.903 8.077 7.903 7.944 1,955,944 +0.04(+0.52%)
Oct 03, 2005 7.728 7.976 7.728 7.903 1,307,540 +0.16(+2.09%)
Sep 30, 2005 7.639 7.744 7.636 7.740 722,422 +0.10(+1.32%)
Sep 29, 2005 7.467 7.647 7.467 7.639 752,400 +0.16(+2.12%)
Sep 28, 2005 7.503 7.555 7.449 7.481 860,097 -0.04(-0.48%)
Sep 27, 2005 7.548 7.569 7.461 7.517 1,131,375 -0.02(-0.29%)
Sep 26, 2005 7.530 7.587 7.476 7.539 1,088,815 +0.03(+0.36%)
Sep 23, 2005 7.513 7.618 7.250 7.512 1,587,701 +0.18(+2.46%)
Sep 22, 2005 7.277 7.333 7.247 7.331 1,023,308 +0.04(+0.54%)
Sep 21, 2005 7.295 7.357 7.272 7.292 1,727,966 -0.00(-0.05%)
Sep 20, 2005 7.344 7.393 7.227 7.295 1,365,645 -0.00(-0.05%)
Sep 19, 2005 7.241 7.373 7.234 7.299 1,519,233 -0.01(-0.12%)
Sep 16, 2005 7.106 7.413 7.101 7.308 4,613,585 +0.32(+4.56%)
Sep 15, 2005 7.097 7.115 6.978 6.989 1,430,041 -0.08(-1.12%)
Sep 14, 2005 7.169 7.198 7.063 7.068 1,071,420 -0.14(-1.92%)
Sep 13, 2005 7.232 7.240 7.137 7.207 725,753 -0.03(-0.35%)
Sep 12, 2005 7.205 7.290 7.205 7.232 1,410,056 -0.09(-1.18%)
Sep 09, 2005 7.236 7.339 7.223 7.319 569,944 +0.09(+1.27%)
Sep 08, 2005 7.232 7.234 7.153 7.227 666,168 -0.01(-0.10%)
Sep 07, 2005 7.292 7.346 7.198 7.234 637,301 -0.06(-0.77%)
Sep 06, 2005 7.223 7.306 7.177 7.290 1,095,476 +0.08(+1.12%)
Sep 02, 2005 7.250 7.277 7.160 7.209 606,583 -0.05(-0.69%)
Sep 01, 2005 7.241 7.286 7.229 7.259 569,944 +0.00(+0.02%)
Aug 31, 2005 7.232 7.258 7.173 7.258 816,796 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.169 7.214 633,970 -0.02(-0.30%)
Aug 29, 2005 7.236 7.241 7.099 7.236 854,916 +0.08(+1.06%)
Aug 26, 2005 7.196 7.214 7.117 7.160 523,312 -0.04(-0.50%)
Aug 25, 2005 7.169 7.236 7.155 7.196 993,331 +0.06(+0.81%)
Aug 24, 2005 7.142 7.232 7.108 7.139 885,263 -0.03(-0.43%)
Aug 23, 2005 7.142 7.207 7.124 7.169 1,198,362 +0.02(+0.23%)
Aug 22, 2005 7.106 7.184 7.097 7.153 939,297 +0.08(+1.12%)
Aug 19, 2005 7.016 7.076 6.973 7.074 369,723 +0.08(+1.19%)
Aug 18, 2005 7.034 7.036 6.966 6.991 666,168 -0.08(-1.07%)
Aug 17, 2005 7.007 7.077 6.989 7.067 730,564 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.989 6.989 543,667 -0.10(-1.35%)
Aug 15, 2005 7.187 7.196 7.016 7.085 588,818 -0.09(-1.21%)
Aug 12, 2005 7.142 7.223 7.092 7.171 829,009 +0.02(+0.33%)
Aug 11, 2005 7.040 7.151 7.040 7.148 548,108 +0.12(+1.74%)
Aug 10, 2005 7.052 7.077 6.959 7.025 873,420 -0.04(-0.61%)
Aug 09, 2005 7.076 7.115 7.045 7.068 827,159 -0.01(-0.10%)
Aug 08, 2005 6.845 7.108 6.842 7.076 1,009,615 -0.02(-0.33%)
Aug 05, 2005 7.187 7.187 7.076 7.099 498,515 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.151 7.187 1,083,263 -0.05(-0.75%)
Aug 03, 2005 7.295 7.295 7.205 7.241 1,158,762 -0.05(-0.74%)
Aug 02, 2005 7.468 7.483 7.231 7.295 1,439,293 -0.17(-2.32%)
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.