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

AMETEK Solidstate Controls (NY: AME )

174.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Nov 30, 2005 7.764 7.776 7.656 7.676 771,645 -0.05(-0.63%)
Nov 29, 2005 7.710 7.872 7.688 7.724 795,701 +0.03(+0.35%)
Nov 28, 2005 7.737 7.749 7.639 7.697 593,630 -0.04(-0.51%)
Nov 25, 2005 7.737 7.755 7.710 7.737 167,282 +0.01(+0.16%)
Nov 23, 2005 7.674 7.744 7.656 7.724 586,598 +0.05(+0.59%)
Nov 22, 2005 7.674 7.713 7.576 7.679 589,558 +0.01(+0.07%)
Nov 21, 2005 7.639 7.674 7.578 7.674 633,230 +0.06(+0.83%)
Nov 18, 2005 7.649 7.704 7.585 7.611 989,259 -0.02(-0.26%)
Nov 17, 2005 7.569 7.639 7.515 7.630 1,310,871 +0.06(+0.86%)
Nov 16, 2005 7.679 7.695 7.530 7.566 1,199,843 -0.12(-1.55%)
Nov 15, 2005 7.776 7.836 7.685 7.685 1,343,809 -0.10(-1.30%)
Nov 14, 2005 7.697 7.816 7.656 7.785 1,089,555 +0.08(+1.05%)
Nov 11, 2005 7.629 7.726 7.625 7.704 931,895 +0.08(+1.11%)
Nov 10, 2005 7.539 7.627 7.492 7.620 1,210,946 +0.08(+1.08%)
Nov 09, 2005 7.467 7.549 7.414 7.539 1,093,256 +0.07(+0.89%)
Nov 08, 2005 7.404 7.513 7.349 7.472 1,104,729 +0.03(+0.44%)
Nov 07, 2005 7.467 7.476 7.348 7.440 993,701 -0.03(-0.36%)
Nov 04, 2005 7.432 7.467 7.362 7.467 1,278,673 +0.04(+0.58%)
Nov 03, 2005 7.290 7.477 7.267 7.423 1,849,357 +0.17(+2.33%)
Nov 02, 2005 7.184 7.294 7.132 7.254 1,674,303 +0.08(+1.08%)
Nov 01, 2005 7.310 7.310 7.088 7.177 1,632,112 -0.16(-2.19%)
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%)
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.