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: 4:10 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 (%)
Dec 30, 2005 7.719 7.719 7.599 7.663 967,364 -0.07(-0.95%)
Dec 29, 2005 7.719 7.811 7.692 7.737 745,692 +0.02(+0.30%)
Dec 28, 2005 7.674 7.719 7.653 7.714 512,547 +0.06(+0.75%)
Dec 27, 2005 7.719 7.753 7.615 7.656 755,313 -0.06(-0.82%)
Dec 23, 2005 7.705 7.791 7.699 7.719 563,987 +0.04(+0.54%)
Dec 22, 2005 7.613 7.678 7.566 7.678 565,097 +0.10(+1.33%)
Dec 21, 2005 7.566 7.622 7.519 7.577 1,157,950 +0.04(+0.50%)
Dec 20, 2005 7.644 7.665 7.519 7.539 1,474,361 -0.11(-1.41%)
Dec 19, 2005 7.717 7.732 7.586 7.647 839,690 -0.06(-0.84%)
Dec 16, 2005 7.869 7.894 7.712 7.712 1,167,572 -0.15(-1.90%)
Dec 15, 2005 7.881 7.907 7.827 7.862 532,161 -0.04(-0.48%)
Dec 14, 2005 8.025 8.081 7.858 7.899 1,080,606 -0.11(-1.37%)
Dec 13, 2005 7.856 8.044 7.856 8.009 2,124,204 +0.15(+1.95%)
Dec 12, 2005 7.809 7.863 7.791 7.856 1,308,939 +0.05(+0.69%)
Dec 09, 2005 7.710 7.802 7.658 7.802 1,018,434 +0.08(+1.00%)
Dec 08, 2005 7.719 7.768 7.627 7.725 744,581 -0.00(-0.05%)
Dec 07, 2005 7.764 7.806 7.662 7.728 739,030 +0.01(+0.12%)
Dec 06, 2005 7.689 7.822 7.689 7.719 553,625 +0.04(+0.49%)
Dec 05, 2005 7.824 7.854 7.656 7.681 681,669 -0.16(-2.04%)
Dec 02, 2005 7.746 7.874 7.728 7.842 674,268 +0.06(+0.76%)
Dec 01, 2005 7.694 7.863 7.694 7.782 893,350 +0.11(+1.38%)
Nov 30, 2005 7.764 7.777 7.656 7.676 771,597 -0.05(-0.63%)
Nov 29, 2005 7.710 7.872 7.689 7.725 795,651 +0.03(+0.35%)
Nov 28, 2005 7.737 7.750 7.640 7.698 593,593 -0.04(-0.51%)
Nov 25, 2005 7.737 7.755 7.710 7.737 167,271 +0.01(+0.16%)
Nov 23, 2005 7.674 7.744 7.656 7.725 586,561 +0.05(+0.59%)
Nov 22, 2005 7.674 7.714 7.577 7.680 589,522 +0.01(+0.07%)
Nov 21, 2005 7.640 7.674 7.579 7.674 633,190 +0.06(+0.83%)
Nov 18, 2005 7.649 7.705 7.586 7.611 989,198 -0.02(-0.26%)
Nov 17, 2005 7.570 7.640 7.516 7.631 1,310,789 +0.06(+0.86%)
Nov 16, 2005 7.680 7.696 7.530 7.566 1,199,768 -0.12(-1.55%)
Nov 15, 2005 7.777 7.836 7.685 7.685 1,343,726 -0.10(-1.30%)
Nov 14, 2005 7.698 7.817 7.656 7.786 1,089,487 +0.08(+1.05%)
Nov 11, 2005 7.629 7.726 7.626 7.705 931,837 +0.08(+1.11%)
Nov 10, 2005 7.539 7.627 7.492 7.620 1,210,870 +0.08(+1.08%)
Nov 09, 2005 7.467 7.550 7.415 7.539 1,093,188 +0.07(+0.89%)
Nov 08, 2005 7.404 7.514 7.350 7.472 1,104,660 +0.03(+0.44%)
Nov 07, 2005 7.467 7.476 7.348 7.440 993,639 -0.03(-0.36%)
Nov 04, 2005 7.433 7.467 7.363 7.467 1,278,593 +0.04(+0.58%)
Nov 03, 2005 7.290 7.478 7.267 7.424 1,849,242 +0.17(+2.33%)
Nov 02, 2005 7.184 7.294 7.132 7.254 1,674,199 +0.08(+1.08%)
Nov 01, 2005 7.310 7.310 7.089 7.177 1,632,011 -0.16(-2.18%)
Oct 31, 2005 7.278 7.357 7.258 7.337 803,053 +0.06(+0.82%)
Oct 28, 2005 7.251 7.301 7.177 7.278 2,266,682 +0.03(+0.42%)
Oct 27, 2005 7.377 7.377 7.172 7.247 1,701,214 -0.13(-1.73%)
Oct 26, 2005 7.341 7.397 7.271 7.375 1,785,590 +0.03(+0.37%)
Oct 25, 2005 7.429 7.429 7.274 7.348 2,025,396 -0.08(-1.09%)
Oct 24, 2005 7.469 7.514 7.382 7.429 2,201,919 -0.04(-0.55%)
Oct 21, 2005 7.361 7.566 7.361 7.471 2,225,974 +0.11(+1.49%)
Oct 20, 2005 7.476 7.705 7.278 7.361 4,516,341 -0.46(-5.94%)
Oct 19, 2005 7.692 7.845 7.557 7.826 1,243,066 +0.11(+1.40%)
Oct 18, 2005 7.746 7.753 7.653 7.717 1,151,659 -0.05(-0.63%)
Oct 17, 2005 7.744 7.800 7.716 7.766 1,322,632 +0.04(+0.47%)
Oct 14, 2005 7.615 7.730 7.566 7.730 986,237 +0.12(+1.54%)
Oct 13, 2005 7.701 7.705 7.566 7.613 842,280 -0.09(-1.15%)
Oct 12, 2005 7.683 7.876 7.651 7.701 1,286,735 -0.01(-0.19%)
Oct 11, 2005 7.698 7.817 7.663 7.716 1,259,350 +0.02(+0.23%)
Oct 10, 2005 7.773 7.784 7.633 7.698 944,420 -0.07(-0.95%)
Oct 07, 2005 7.746 7.818 7.730 7.771 1,597,224 +0.03(+0.44%)
Oct 06, 2005 7.764 7.824 7.654 7.737 1,326,332 -0.03(-0.35%)
Oct 05, 2005 7.917 7.993 7.764 7.764 1,851,462 -0.18(-2.27%)
Oct 04, 2005 7.903 8.078 7.903 7.944 1,955,822 +0.04(+0.52%)
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.