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

AMETEK Solidstate Controls (NY: AME )

190.92 +1.97 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2006 8.580 8.614 8.477 8.520 904,179 -0.05(-0.63%)
Jun 29, 2006 8.218 8.587 8.200 8.574 1,386,111 +0.46(+5.72%)
Jun 28, 2006 8.119 8.123 8.038 8.110 624,287 +0.02(+0.27%)
Jun 27, 2006 8.227 8.251 8.058 8.089 785,920 -0.12(-1.51%)
Jun 26, 2006 8.233 8.260 8.170 8.213 477,483 -0.00(-0.02%)
Jun 23, 2006 8.139 8.292 8.074 8.215 632,072 +0.08(+0.93%)
Jun 22, 2006 8.245 8.393 8.125 8.139 2,353,683 -0.01(-0.13%)
Jun 21, 2006 8.010 8.157 7.979 8.150 1,152,930 +0.14(+1.75%)
Jun 20, 2006 7.985 8.046 7.900 8.010 1,166,276 +0.02(+0.29%)
Jun 19, 2006 8.087 8.103 7.961 7.986 947,923 -0.10(-1.22%)
Jun 16, 2006 8.164 8.175 8.044 8.085 1,114,005 -0.07(-0.88%)
Jun 15, 2006 7.913 8.166 7.866 8.157 2,224,673 +0.23(+2.86%)
Jun 14, 2006 7.911 7.983 7.877 7.931 2,173,144 +0.01(+0.14%)
Jun 13, 2006 7.733 8.015 7.731 7.920 3,192,986 +0.43(+5.71%)
Jun 12, 2006 7.760 7.760 7.492 7.492 1,729,766 -0.24(-3.12%)
Jun 09, 2006 7.661 7.792 7.623 7.733 1,631,155 +0.07(+0.96%)
Jun 08, 2006 7.814 7.832 7.492 7.659 2,769,998 -0.28(-3.56%)
Jun 07, 2006 8.092 8.132 7.931 7.941 994,263 -0.15(-1.91%)
Jun 06, 2006 8.200 8.229 7.970 8.096 1,303,070 -0.10(-1.27%)
Jun 05, 2006 8.465 8.474 8.190 8.200 834,484 -0.27(-3.21%)
Jun 02, 2006 8.389 8.486 8.389 8.472 1,217,064 +0.10(+1.16%)
Jun 01, 2006 8.242 8.375 8.242 8.375 801,490 +0.17(+2.06%)
May 31, 2006 8.096 8.211 8.094 8.206 1,124,755 +0.13(+1.58%)
May 30, 2006 8.193 8.202 8.067 8.078 737,356 -0.16(-1.94%)
May 26, 2006 8.245 8.261 8.191 8.238 944,216 +0.01(+0.13%)
May 25, 2006 8.288 8.294 8.150 8.227 1,169,241 +0.12(+1.46%)
May 24, 2006 8.164 8.231 7.941 8.109 1,905,115 -0.12(-1.44%)
May 23, 2006 8.452 8.465 8.220 8.227 1,366,092 -0.13(-1.59%)
May 22, 2006 8.434 8.474 8.254 8.360 1,117,712 -0.15(-1.75%)
May 19, 2006 8.587 8.693 8.474 8.510 1,972,956 +0.10(+1.18%)
May 18, 2006 8.380 8.479 8.366 8.411 707,699 +0.05(+0.58%)
May 17, 2006 8.452 8.488 8.353 8.362 1,074,709 -0.15(-1.73%)
May 16, 2006 8.623 8.702 8.493 8.510 722,898 -0.14(-1.58%)
May 15, 2006 8.646 8.679 8.547 8.646 898,618 -0.01(-0.12%)
May 12, 2006 8.729 8.767 8.657 8.657 1,158,120 -0.09(-0.99%)
May 11, 2006 8.990 9.040 8.671 8.743 1,353,488 -0.24(-2.64%)
May 10, 2006 8.974 9.051 8.930 8.981 479,337 +0.01(+0.08%)
May 09, 2006 9.064 9.116 8.968 8.974 658,764 -0.07(-0.78%)
May 08, 2006 9.094 9.155 9.042 9.044 542,729 -0.04(-0.49%)
May 05, 2006 9.126 9.195 9.080 9.089 959,045 +0.03(+0.36%)
May 04, 2006 8.921 9.062 8.914 9.056 914,188 +0.16(+1.78%)
May 03, 2006 8.875 8.974 8.875 8.898 946,440 +0.04(+0.41%)
May 02, 2006 8.875 8.893 8.788 8.862 659,876 +0.02(+0.26%)
May 01, 2006 8.866 8.963 8.819 8.839 1,012,799 -0.02(-0.24%)
Apr 28, 2006 8.936 8.961 8.823 8.860 1,262,662 -0.12(-1.32%)
Apr 27, 2006 8.893 9.074 8.848 8.979 1,137,360 +0.06(+0.67%)
Apr 26, 2006 8.952 9.055 8.893 8.920 748,848 +0.00(+0.04%)
Apr 25, 2006 9.011 9.056 8.912 8.916 1,066,182 -0.10(-1.06%)
Apr 24, 2006 9.028 9.101 8.966 9.011 1,660,071 -0.03(-0.28%)
Apr 21, 2006 9.010 9.090 8.950 9.037 1,986,302 +0.03(+0.30%)
Apr 20, 2006 8.416 9.099 8.389 9.010 4,713,668 +0.64(+7.63%)
Apr 19, 2006 8.240 8.422 8.236 8.371 1,632,267 +0.10(+1.22%)
Apr 18, 2006 8.118 8.283 8.109 8.270 1,763,872 +0.15(+1.91%)
Apr 17, 2006 8.154 8.208 8.055 8.116 1,341,254 -0.04(-0.55%)
Apr 13, 2006 8.161 8.217 8.146 8.161 1,308,260 +0.00(+0.00%)
Apr 12, 2006 8.209 8.215 8.148 8.161 2,149,788 -0.05(-0.66%)
Apr 11, 2006 8.209 8.256 8.200 8.215 1,782,778 -0.00(-0.04%)
Apr 10, 2006 8.337 8.337 8.208 8.218 1,506,223 -0.10(-1.15%)
Apr 07, 2006 8.312 8.330 8.242 8.314 1,420,588 +0.03(+0.37%)
Apr 06, 2006 8.233 8.285 8.184 8.283 884,160 +0.04(+0.55%)
Apr 05, 2006 8.137 8.270 8.125 8.238 874,892 +0.10(+1.24%)
Apr 04, 2006 8.116 8.170 8.065 8.137 1,107,702 +0.06(+0.73%)
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.