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, 2005 6.997 6.997 6.887 6.887 785,659 -0.11(-1.57%)
May 27, 2005 7.044 7.051 6.981 6.997 558,806 -0.06(-0.87%)
May 26, 2005 6.918 7.062 6.918 7.058 820,446 +0.19(+2.70%)
May 25, 2005 6.972 6.986 6.862 6.873 596,183 -0.12(-1.75%)
May 24, 2005 7.008 7.040 6.972 6.995 648,733 -0.01(-0.18%)
May 23, 2005 6.972 7.045 6.970 7.008 1,214,941 +0.06(+0.88%)
May 20, 2005 6.943 6.950 6.811 6.946 1,042,118 +0.00(+0.03%)
May 19, 2005 6.882 7.172 6.871 6.945 2,106,811 +0.18(+2.72%)
May 18, 2005 6.656 6.815 6.613 6.761 740,881 +0.14(+2.18%)
May 17, 2005 6.644 6.644 6.548 6.617 957,742 -0.04(-0.57%)
May 16, 2005 6.620 6.664 6.574 6.655 868,555 +0.03(+0.52%)
May 13, 2005 6.689 6.692 6.557 6.620 1,247,137 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.689 981,057 -0.17(-2.55%)
May 11, 2005 6.849 6.891 6.793 6.864 1,041,748 +0.01(+0.16%)
May 10, 2005 6.954 6.954 6.811 6.853 569,168 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.889 6.977 1,141,297 +0.07(+0.96%)
May 06, 2005 6.954 6.986 6.883 6.910 862,264 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,457 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.810 6.810 1,628,310 -0.09(-1.31%)
May 03, 2005 6.894 6.936 6.840 6.900 1,062,842 +0.02(+0.24%)
May 02, 2005 6.810 6.887 6.788 6.883 882,248 +0.06(+0.90%)
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%)
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.