Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.793 6.828 6.683 6.822 1,405,898 +0.03(+0.42%)
Apr 28, 2005 6.770 6.804 6.674 6.793 2,452,457 +0.02(+0.35%)
Apr 27, 2005 6.900 6.900 6.766 6.770 1,975,436 -0.15(-2.14%)
Apr 26, 2005 7.008 7.049 6.918 6.918 823,036 -0.10(-1.46%)
Apr 25, 2005 6.936 7.026 6.936 7.020 1,186,816 +0.09(+1.33%)
Apr 22, 2005 6.972 7.029 6.876 6.928 1,850,722 -0.05(-0.75%)
Apr 21, 2005 6.864 6.990 6.782 6.981 1,728,599 +0.14(+2.11%)
Apr 20, 2005 7.098 7.137 6.665 6.837 3,514,189 -0.17(-2.44%)
Apr 19, 2005 6.864 7.011 6.864 7.008 1,006,961 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,833 +0.00(+0.05%)
Apr 15, 2005 7.035 7.074 6.696 6.855 4,082,618 -0.26(-3.65%)
Apr 14, 2005 7.224 7.224 7.029 7.114 1,578,720 -0.11(-1.57%)
Apr 13, 2005 7.251 7.296 7.195 7.227 857,083 -0.05(-0.69%)
Apr 12, 2005 7.231 7.309 7.134 7.278 808,974 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.206 7.233 1,479,542 +0.02(+0.32%)
Apr 08, 2005 7.215 7.233 7.186 7.209 1,062,842 -0.01(-0.07%)
Apr 07, 2005 7.197 7.220 7.163 7.215 911,113 +0.03(+0.38%)
Apr 06, 2005 7.206 7.251 7.179 7.188 744,581 -0.01(-0.10%)
Apr 05, 2005 7.215 7.215 7.175 7.195 907,412 -0.01(-0.12%)
Apr 04, 2005 7.218 7.233 7.091 7.204 816,375 +0.00(+0.05%)
Apr 01, 2005 7.242 7.251 7.150 7.200 825,997 -0.05(-0.70%)
Mar 31, 2005 7.224 7.251 7.184 7.251 1,773,007 +0.03(+0.37%)
Mar 30, 2005 7.226 7.290 7.206 7.224 1,025,095 -0.00(-0.03%)
Mar 29, 2005 7.287 7.332 7.206 7.226 1,008,072 -0.06(-0.84%)
Mar 28, 2005 7.278 7.377 7.260 7.287 1,109,101 +0.01(+0.15%)
Mar 24, 2005 7.233 7.318 7.190 7.276 430,762 +0.06(+0.85%)
Mar 23, 2005 7.173 7.244 7.115 7.215 934,058 -0.00(-0.05%)
Mar 22, 2005 7.285 7.332 7.190 7.218 729,779 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.314 919,995 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.359 7.411 1,329,663 +0.09(+1.18%)
Mar 17, 2005 7.278 7.364 7.242 7.325 639,481 +0.07(+0.94%)
Mar 16, 2005 7.332 7.350 7.170 7.256 757,904 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,191 -0.01(-0.07%)
Mar 14, 2005 7.323 7.467 7.318 7.379 1,348,537 +0.10(+1.34%)
Mar 11, 2005 7.245 7.372 7.242 7.282 525,130 +0.02(+0.25%)
Mar 10, 2005 7.233 7.323 7.166 7.263 567,688 +0.01(+0.07%)
Mar 09, 2005 7.296 7.332 7.240 7.258 947,010 -0.12(-1.56%)
Mar 08, 2005 7.343 7.418 7.334 7.373 1,547,635 +0.07(+0.96%)
Mar 07, 2005 7.242 7.303 7.227 7.303 998,450 +0.10(+1.38%)
Mar 04, 2005 7.125 7.209 7.076 7.204 1,245,287 +0.09(+1.32%)
Mar 03, 2005 6.990 7.134 6.988 7.110 1,569,469 +0.12(+1.70%)
Mar 02, 2005 6.918 7.038 6.907 6.991 784,919 +0.07(+0.99%)
Mar 01, 2005 6.907 6.957 6.835 6.923 1,060,252 +0.02(+0.23%)
Feb 28, 2005 6.846 6.941 6.842 6.907 1,020,654 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,872 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.691 6.764 786,029 +0.04(+0.64%)
Feb 23, 2005 6.737 6.788 6.719 6.721 545,113 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.664 6.725 618,757 -0.06(-0.88%)
Feb 18, 2005 6.831 6.846 6.761 6.784 392,644 -0.03(-0.42%)
Feb 17, 2005 6.916 6.918 6.804 6.813 1,125,384 -0.11(-1.64%)
Feb 16, 2005 6.882 6.941 6.882 6.927 1,140,557 +0.00(+0.05%)
Feb 15, 2005 6.909 6.990 6.871 6.923 800,462 -0.01(-0.10%)
Feb 14, 2005 6.919 6.979 6.910 6.930 718,677 +0.01(+0.18%)
Feb 11, 2005 6.828 6.959 6.791 6.918 1,508,037 +0.09(+1.32%)
Feb 10, 2005 6.981 6.995 6.806 6.828 2,096,449 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.981 1,183,855 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,069 +0.02(+0.23%)
Feb 07, 2005 7.107 7.152 7.026 7.096 704,244 -0.03(-0.45%)
Feb 04, 2005 6.883 7.224 6.876 7.128 3,229,975 +0.22(+3.15%)
Feb 03, 2005 6.909 6.918 6.840 6.910 784,179 -0.01(-0.16%)
Feb 02, 2005 6.869 6.961 6.849 6.921 1,055,811 +0.03(+0.44%)
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.