Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 8.110 8.225 8.108 8.220 1,122,794 +0.13(+1.58%)
May 30, 2006 8.207 8.216 8.081 8.092 736,070 -0.16(-1.94%)
May 26, 2006 8.260 8.276 8.206 8.252 942,569 +0.01(+0.13%)
May 25, 2006 8.303 8.308 8.164 8.242 1,167,202 +0.12(+1.46%)
May 24, 2006 8.179 8.245 7.955 8.123 1,901,792 -0.12(-1.44%)
May 23, 2006 8.467 8.479 8.234 8.242 1,363,709 -0.13(-1.59%)
May 22, 2006 8.449 8.488 8.269 8.375 1,115,762 -0.15(-1.75%)
May 19, 2006 8.602 8.708 8.488 8.525 1,969,515 +0.10(+1.18%)
May 18, 2006 8.395 8.494 8.380 8.425 706,464 +0.05(+0.58%)
May 17, 2006 8.467 8.503 8.368 8.377 1,072,834 -0.15(-1.73%)
May 16, 2006 8.638 8.717 8.508 8.525 721,637 -0.14(-1.58%)
May 15, 2006 8.661 8.694 8.562 8.661 897,050 -0.01(-0.12%)
May 12, 2006 8.744 8.782 8.672 8.672 1,156,100 -0.09(-0.99%)
May 11, 2006 9.005 9.056 8.687 8.759 1,351,127 -0.24(-2.64%)
May 10, 2006 8.989 9.067 8.946 8.996 478,501 +0.01(+0.08%)
May 09, 2006 9.079 9.132 8.984 8.989 657,615 -0.07(-0.78%)
May 08, 2006 9.110 9.171 9.058 9.060 541,783 -0.05(-0.49%)
May 05, 2006 9.142 9.211 9.096 9.105 957,372 +0.03(+0.36%)
May 04, 2006 8.937 9.078 8.930 9.072 912,593 +0.16(+1.78%)
May 03, 2006 8.890 8.989 8.890 8.914 944,790 +0.04(+0.41%)
May 02, 2006 8.890 8.908 8.804 8.878 658,725 +0.02(+0.26%)
May 01, 2006 8.881 8.978 8.834 8.854 1,011,032 -0.02(-0.24%)
Apr 28, 2006 8.951 8.977 8.838 8.876 1,260,460 -0.12(-1.32%)
Apr 27, 2006 8.908 9.090 8.863 8.995 1,135,376 +0.06(+0.67%)
Apr 26, 2006 8.968 9.070 8.908 8.935 747,542 +0.00(+0.04%)
Apr 25, 2006 9.027 9.072 8.928 8.932 1,064,322 -0.10(-1.06%)
Apr 24, 2006 9.043 9.117 8.982 9.027 1,657,175 -0.03(-0.28%)
Apr 21, 2006 9.025 9.106 8.966 9.052 1,982,837 +0.03(+0.30%)
Apr 20, 2006 8.431 9.115 8.404 9.025 4,705,447 +0.64(+7.63%)
Apr 19, 2006 8.254 8.436 8.251 8.386 1,629,420 +0.10(+1.22%)
Apr 18, 2006 8.132 8.298 8.123 8.285 1,760,795 +0.15(+1.91%)
Apr 17, 2006 8.168 8.222 8.069 8.130 1,338,915 -0.05(-0.55%)
Apr 13, 2006 8.175 8.231 8.161 8.175 1,305,978 +0.00(+0.00%)
Apr 12, 2006 8.224 8.229 8.162 8.175 2,146,039 -0.05(-0.66%)
Apr 11, 2006 8.224 8.271 8.215 8.229 1,779,669 -0.00(-0.04%)
Apr 10, 2006 8.352 8.352 8.222 8.233 1,503,596 -0.10(-1.15%)
Apr 07, 2006 8.326 8.344 8.256 8.328 1,418,110 +0.03(+0.37%)
Apr 06, 2006 8.247 8.299 8.198 8.298 882,618 +0.05(+0.55%)
Apr 05, 2006 8.152 8.285 8.139 8.252 873,366 +0.10(+1.24%)
Apr 04, 2006 8.130 8.184 8.080 8.152 1,105,770 +0.06(+0.73%)
Apr 03, 2006 8.099 8.171 8.062 8.092 1,072,464 -0.01(-0.09%)
Mar 31, 2006 8.107 8.188 8.047 8.099 1,530,241 +0.06(+0.78%)
Mar 30, 2006 7.917 8.051 7.917 8.036 1,582,421 +0.13(+1.66%)
Mar 29, 2006 7.786 7.926 7.786 7.905 1,185,335 +0.11(+1.41%)
Mar 28, 2006 7.735 7.845 7.710 7.795 1,507,667 +0.05(+0.65%)
Mar 27, 2006 7.782 7.826 7.705 7.744 732,369 -0.06(-0.76%)
Mar 24, 2006 7.802 7.853 7.779 7.804 600,254 +0.00(+0.00%)
Mar 23, 2006 7.869 7.869 7.784 7.804 710,165 -0.06(-0.82%)
Mar 22, 2006 7.817 7.876 7.800 7.869 1,243,437 +0.04(+0.53%)
Mar 21, 2006 7.926 7.964 7.799 7.827 2,171,944 -0.14(-1.72%)
Mar 20, 2006 7.858 7.980 7.824 7.964 1,187,556 +0.12(+1.52%)
Mar 17, 2006 7.802 7.872 7.764 7.845 1,376,662 +0.04(+0.55%)
Mar 16, 2006 7.863 7.863 7.784 7.802 1,018,064 -0.04(-0.46%)
Mar 15, 2006 7.829 7.860 7.755 7.838 1,033,607 +0.00(+0.02%)
Mar 14, 2006 7.746 7.845 7.726 7.836 1,007,702 +0.06(+0.74%)
Mar 13, 2006 7.753 7.836 7.739 7.779 1,119,093 +0.03(+0.33%)
Mar 10, 2006 7.737 7.817 7.707 7.753 943,309 +0.00(+0.05%)
Mar 09, 2006 7.647 7.808 7.633 7.750 1,235,295 +0.11(+1.41%)
Mar 08, 2006 7.620 7.719 7.588 7.642 1,468,439 -0.01(-0.07%)
Mar 07, 2006 7.701 7.757 7.575 7.647 3,246,628 -0.37(-4.65%)
Mar 06, 2006 8.060 8.116 7.943 8.020 893,720 -0.05(-0.65%)
Mar 03, 2006 8.040 8.155 8.013 8.072 1,226,043 +0.03(+0.43%)
Mar 02, 2006 7.998 8.076 7.928 8.038 1,582,791 +0.01(+0.16%)
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.