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 (%)
Jan 31, 2006 7.440 7.463 7.393 7.411 2,024,041 -0.07(-0.96%)
Jan 30, 2006 7.331 7.557 7.331 7.483 1,482,964 +0.15(+2.06%)
Jan 27, 2006 7.567 7.566 7.285 7.331 3,066,224 -0.23(-3.10%)
Jan 26, 2006 7.512 7.587 7.476 7.566 2,680,957 +0.09(+1.20%)
Jan 25, 2006 7.746 7.771 7.153 7.476 7,728,292 -0.34(-4.38%)
Jan 24, 2006 7.656 7.845 7.650 7.818 1,181,708 +0.18(+2.31%)
Jan 23, 2006 7.674 7.697 7.616 7.641 680,972 -0.04(-0.54%)
Jan 20, 2006 7.971 7.971 7.665 7.683 914,131 -0.29(-3.66%)
Jan 19, 2006 7.908 8.014 7.908 7.975 615,835 +0.08(+0.98%)
Jan 18, 2006 7.845 7.937 7.809 7.897 371,203 +0.02(+0.21%)
Jan 17, 2006 7.980 7.980 7.866 7.881 375,644 -0.13(-1.57%)
Jan 13, 2006 7.899 8.029 7.856 8.007 529,603 +0.12(+1.58%)
Jan 12, 2006 7.994 8.070 7.877 7.883 1,098,807 -0.11(-1.40%)
Jan 11, 2006 8.102 8.119 7.939 7.994 1,491,106 -0.10(-1.22%)
Jan 10, 2006 8.178 8.178 8.070 8.093 697,626 -0.08(-1.04%)
Jan 09, 2006 8.012 8.178 8.000 8.178 1,671,712 +0.15(+1.91%)
Jan 06, 2006 7.908 8.039 7.866 8.025 1,209,835 +0.15(+1.85%)
Jan 05, 2006 7.746 7.884 7.746 7.879 1,263,129 +0.14(+1.79%)
Jan 04, 2006 7.674 7.746 7.661 7.740 639,151 +0.08(+1.06%)
Jan 03, 2006 7.658 7.712 7.551 7.659 1,452,987 -0.00(-0.05%)
Dec 30, 2005 7.719 7.719 7.598 7.663 967,424 -0.07(-0.95%)
Dec 29, 2005 7.719 7.811 7.692 7.737 745,738 +0.02(+0.30%)
Dec 28, 2005 7.674 7.719 7.652 7.713 512,579 +0.06(+0.75%)
Dec 27, 2005 7.719 7.753 7.614 7.656 755,360 -0.06(-0.82%)
Dec 23, 2005 7.704 7.791 7.699 7.719 564,022 +0.04(+0.54%)
Dec 22, 2005 7.612 7.677 7.566 7.677 565,132 +0.10(+1.33%)
Dec 21, 2005 7.566 7.622 7.519 7.576 1,158,022 +0.04(+0.50%)
Dec 20, 2005 7.643 7.665 7.519 7.539 1,474,452 -0.11(-1.41%)
Dec 19, 2005 7.717 7.731 7.585 7.647 839,742 -0.06(-0.84%)
Dec 16, 2005 7.868 7.893 7.712 7.712 1,167,645 -0.15(-1.90%)
Dec 15, 2005 7.881 7.906 7.827 7.861 532,194 -0.04(-0.48%)
Dec 14, 2005 8.025 8.081 7.857 7.899 1,080,673 -0.11(-1.37%)
Dec 13, 2005 7.856 8.043 7.856 8.009 2,124,336 +0.15(+1.95%)
Dec 12, 2005 7.809 7.863 7.791 7.856 1,309,020 +0.05(+0.69%)
Dec 09, 2005 7.710 7.802 7.658 7.802 1,018,497 +0.08(+1.00%)
Dec 08, 2005 7.719 7.767 7.627 7.724 744,628 -0.00(-0.05%)
Dec 07, 2005 7.764 7.805 7.661 7.728 739,076 +0.01(+0.12%)
Dec 06, 2005 7.688 7.821 7.688 7.719 553,659 +0.04(+0.49%)
Dec 05, 2005 7.823 7.854 7.656 7.681 681,712 -0.16(-2.04%)
Dec 02, 2005 7.746 7.874 7.728 7.841 674,310 +0.06(+0.76%)
Dec 01, 2005 7.694 7.863 7.694 7.782 893,405 +0.11(+1.38%)
Nov 30, 2005 7.764 7.776 7.656 7.676 771,645 -0.05(-0.63%)
Nov 29, 2005 7.710 7.872 7.688 7.724 795,701 +0.03(+0.35%)
Nov 28, 2005 7.737 7.749 7.639 7.697 593,630 -0.04(-0.51%)
Nov 25, 2005 7.737 7.755 7.710 7.737 167,282 +0.01(+0.16%)
Nov 23, 2005 7.674 7.744 7.656 7.724 586,598 +0.05(+0.59%)
Nov 22, 2005 7.674 7.713 7.576 7.679 589,558 +0.01(+0.07%)
Nov 21, 2005 7.639 7.674 7.578 7.674 633,230 +0.06(+0.83%)
Nov 18, 2005 7.649 7.704 7.585 7.611 989,259 -0.02(-0.26%)
Nov 17, 2005 7.569 7.639 7.515 7.630 1,310,871 +0.06(+0.86%)
Nov 16, 2005 7.679 7.695 7.530 7.566 1,199,843 -0.12(-1.55%)
Nov 15, 2005 7.776 7.836 7.685 7.685 1,343,809 -0.10(-1.30%)
Nov 14, 2005 7.697 7.816 7.656 7.785 1,089,555 +0.08(+1.05%)
Nov 11, 2005 7.629 7.726 7.625 7.704 931,895 +0.08(+1.11%)
Nov 10, 2005 7.539 7.627 7.492 7.620 1,210,946 +0.08(+1.08%)
Nov 09, 2005 7.467 7.549 7.414 7.539 1,093,256 +0.07(+0.89%)
Nov 08, 2005 7.404 7.513 7.349 7.472 1,104,729 +0.03(+0.44%)
Nov 07, 2005 7.467 7.476 7.348 7.440 993,701 -0.03(-0.36%)
Nov 04, 2005 7.432 7.467 7.362 7.467 1,278,673 +0.04(+0.58%)
Nov 03, 2005 7.290 7.477 7.267 7.423 1,849,357 +0.17(+2.33%)
Nov 02, 2005 7.184 7.294 7.132 7.254 1,674,303 +0.08(+1.08%)
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.