Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 7.707 7.707 7.586 7.651 968,924 -0.07(-0.95%)
Dec 29, 2005 7.707 7.799 7.680 7.725 746,894 +0.02(+0.30%)
Dec 28, 2005 7.662 7.707 7.640 7.701 513,374 +0.06(+0.75%)
Dec 27, 2005 7.707 7.741 7.603 7.644 756,532 -0.06(-0.82%)
Dec 23, 2005 7.692 7.779 7.687 7.707 564,897 +0.04(+0.54%)
Dec 22, 2005 7.601 7.665 7.554 7.665 566,009 +0.10(+1.33%)
Dec 21, 2005 7.554 7.610 7.507 7.565 1,159,818 +0.04(+0.50%)
Dec 20, 2005 7.631 7.653 7.507 7.527 1,476,738 -0.11(-1.41%)
Dec 19, 2005 7.705 7.719 7.574 7.635 841,044 -0.06(-0.84%)
Dec 16, 2005 7.856 7.881 7.700 7.700 1,169,455 -0.15(-1.90%)
Dec 15, 2005 7.869 7.894 7.815 7.849 533,019 -0.04(-0.48%)
Dec 14, 2005 8.013 8.068 7.845 7.887 1,082,348 -0.11(-1.37%)
Dec 13, 2005 7.843 8.031 7.843 7.996 2,127,630 +0.15(+1.95%)
Dec 12, 2005 7.797 7.851 7.779 7.843 1,311,050 +0.05(+0.69%)
Dec 09, 2005 7.698 7.790 7.646 7.790 1,020,076 +0.08(+1.00%)
Dec 08, 2005 7.707 7.755 7.615 7.712 745,782 -0.00(-0.05%)
Dec 07, 2005 7.752 7.793 7.649 7.716 740,222 +0.01(+0.12%)
Dec 06, 2005 7.676 7.809 7.676 7.707 554,518 +0.04(+0.49%)
Dec 05, 2005 7.811 7.842 7.644 7.669 682,769 -0.16(-2.04%)
Dec 02, 2005 7.734 7.862 7.716 7.829 675,355 +0.06(+0.76%)
Dec 01, 2005 7.682 7.851 7.682 7.770 894,790 +0.11(+1.38%)
Nov 30, 2005 7.752 7.764 7.644 7.664 772,841 -0.05(-0.63%)
Nov 29, 2005 7.698 7.860 7.676 7.712 796,934 +0.03(+0.35%)
Nov 28, 2005 7.725 7.737 7.628 7.685 594,550 -0.04(-0.51%)
Nov 25, 2005 7.725 7.743 7.698 7.725 167,541 +0.01(+0.16%)
Nov 23, 2005 7.662 7.732 7.644 7.712 587,507 +0.04(+0.59%)
Nov 22, 2005 7.662 7.701 7.565 7.667 590,473 +0.01(+0.07%)
Nov 21, 2005 7.628 7.662 7.567 7.662 634,211 +0.06(+0.83%)
Nov 18, 2005 7.637 7.692 7.574 7.599 990,793 -0.02(-0.26%)
Nov 17, 2005 7.558 7.628 7.504 7.619 1,312,903 +0.06(+0.86%)
Nov 16, 2005 7.667 7.683 7.518 7.554 1,201,703 -0.12(-1.55%)
Nov 15, 2005 7.764 7.824 7.673 7.673 1,345,893 -0.10(-1.30%)
Nov 14, 2005 7.685 7.804 7.644 7.773 1,091,244 +0.08(+1.05%)
Nov 11, 2005 7.617 7.714 7.613 7.692 933,340 +0.08(+1.11%)
Nov 10, 2005 7.527 7.615 7.480 7.608 1,212,823 +0.08(+1.08%)
Nov 09, 2005 7.455 7.538 7.403 7.527 1,094,951 +0.07(+0.89%)
Nov 08, 2005 7.392 7.502 7.338 7.460 1,106,441 +0.03(+0.44%)
Nov 07, 2005 7.455 7.464 7.336 7.428 995,241 -0.03(-0.36%)
Nov 04, 2005 7.421 7.455 7.351 7.455 1,280,655 +0.04(+0.58%)
Nov 03, 2005 7.279 7.466 7.255 7.412 1,852,224 +0.17(+2.33%)
Nov 02, 2005 7.173 7.282 7.120 7.243 1,676,898 +0.08(+1.08%)
Nov 01, 2005 7.299 7.299 7.077 7.165 1,634,642 -0.16(-2.19%)
Oct 31, 2005 7.266 7.345 7.246 7.326 804,348 +0.06(+0.82%)
Oct 28, 2005 7.239 7.289 7.165 7.266 2,270,337 +0.03(+0.42%)
Oct 27, 2005 7.365 7.365 7.160 7.236 1,703,957 -0.13(-1.73%)
Oct 26, 2005 7.329 7.385 7.259 7.363 1,788,469 +0.03(+0.37%)
Oct 25, 2005 7.417 7.417 7.263 7.336 2,028,662 -0.08(-1.09%)
Oct 24, 2005 7.457 7.502 7.370 7.417 2,205,470 -0.04(-0.55%)
Oct 21, 2005 7.349 7.554 7.349 7.459 2,229,563 +0.11(+1.49%)
Oct 20, 2005 7.464 7.692 7.266 7.349 4,523,624 -0.46(-5.94%)
Oct 19, 2005 7.680 7.833 7.545 7.813 1,245,071 +0.11(+1.40%)
Oct 18, 2005 7.734 7.741 7.640 7.705 1,153,516 -0.05(-0.63%)
Oct 17, 2005 7.732 7.788 7.703 7.754 1,324,765 +0.04(+0.47%)
Oct 14, 2005 7.603 7.718 7.554 7.718 987,828 +0.12(+1.54%)
Oct 13, 2005 7.689 7.692 7.554 7.601 843,638 -0.09(-1.15%)
Oct 12, 2005 7.671 7.863 7.638 7.689 1,288,810 -0.01(-0.19%)
Oct 11, 2005 7.685 7.804 7.651 7.703 1,261,380 +0.02(+0.23%)
Oct 10, 2005 7.761 7.772 7.620 7.685 945,943 -0.07(-0.95%)
Oct 07, 2005 7.734 7.806 7.718 7.759 1,599,800 +0.03(+0.44%)
Oct 06, 2005 7.752 7.811 7.642 7.725 1,328,471 -0.03(-0.35%)
Oct 05, 2005 7.905 7.980 7.752 7.752 1,854,448 -0.18(-2.27%)
Oct 04, 2005 7.890 8.065 7.890 7.932 1,958,976 +0.04(+0.52%)
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.