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

AMETEK Solidstate Controls (NY: AME )

166.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 7.639 7.744 7.636 7.740 722,422 +0.10(+1.32%)
Sep 29, 2005 7.467 7.647 7.467 7.639 752,400 +0.16(+2.12%)
Sep 28, 2005 7.503 7.555 7.449 7.481 860,097 -0.04(-0.48%)
Sep 27, 2005 7.548 7.569 7.461 7.517 1,131,375 -0.02(-0.29%)
Sep 26, 2005 7.530 7.587 7.476 7.539 1,088,815 +0.03(+0.36%)
Sep 23, 2005 7.513 7.618 7.250 7.512 1,587,701 +0.18(+2.46%)
Sep 22, 2005 7.277 7.333 7.247 7.331 1,023,308 +0.04(+0.54%)
Sep 21, 2005 7.295 7.357 7.272 7.292 1,727,966 -0.00(-0.05%)
Sep 20, 2005 7.344 7.393 7.227 7.295 1,365,645 -0.00(-0.05%)
Sep 19, 2005 7.241 7.373 7.234 7.299 1,519,233 -0.01(-0.12%)
Sep 16, 2005 7.106 7.413 7.101 7.308 4,613,585 +0.32(+4.56%)
Sep 15, 2005 7.097 7.115 6.978 6.989 1,430,041 -0.08(-1.12%)
Sep 14, 2005 7.169 7.198 7.063 7.068 1,071,420 -0.14(-1.92%)
Sep 13, 2005 7.232 7.240 7.137 7.207 725,753 -0.03(-0.35%)
Sep 12, 2005 7.205 7.290 7.205 7.232 1,410,056 -0.09(-1.18%)
Sep 09, 2005 7.236 7.339 7.223 7.319 569,944 +0.09(+1.27%)
Sep 08, 2005 7.232 7.234 7.153 7.227 666,168 -0.01(-0.10%)
Sep 07, 2005 7.292 7.346 7.198 7.234 637,301 -0.06(-0.77%)
Sep 06, 2005 7.223 7.306 7.177 7.290 1,095,476 +0.08(+1.12%)
Sep 02, 2005 7.250 7.277 7.160 7.209 606,583 -0.05(-0.69%)
Sep 01, 2005 7.241 7.286 7.229 7.259 569,944 +0.00(+0.02%)
Aug 31, 2005 7.232 7.258 7.173 7.258 816,796 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.169 7.214 633,970 -0.02(-0.30%)
Aug 29, 2005 7.236 7.241 7.099 7.236 854,916 +0.08(+1.06%)
Aug 26, 2005 7.196 7.214 7.117 7.160 523,312 -0.04(-0.50%)
Aug 25, 2005 7.169 7.236 7.155 7.196 993,331 +0.06(+0.81%)
Aug 24, 2005 7.142 7.232 7.108 7.139 885,263 -0.03(-0.43%)
Aug 23, 2005 7.142 7.207 7.124 7.169 1,198,362 +0.02(+0.23%)
Aug 22, 2005 7.106 7.184 7.097 7.153 939,297 +0.08(+1.12%)
Aug 19, 2005 7.016 7.076 6.973 7.074 369,723 +0.08(+1.19%)
Aug 18, 2005 7.034 7.036 6.966 6.991 666,168 -0.08(-1.07%)
Aug 17, 2005 7.007 7.077 6.989 7.067 730,564 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.989 6.989 543,667 -0.10(-1.35%)
Aug 15, 2005 7.187 7.196 7.016 7.085 588,818 -0.09(-1.21%)
Aug 12, 2005 7.142 7.223 7.092 7.171 829,009 +0.02(+0.33%)
Aug 11, 2005 7.040 7.151 7.040 7.148 548,108 +0.12(+1.74%)
Aug 10, 2005 7.052 7.077 6.959 7.025 873,420 -0.04(-0.61%)
Aug 09, 2005 7.076 7.115 7.045 7.068 827,159 -0.01(-0.10%)
Aug 08, 2005 6.845 7.108 6.842 7.076 1,009,615 -0.02(-0.33%)
Aug 05, 2005 7.187 7.187 7.076 7.099 498,515 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.151 7.187 1,083,263 -0.05(-0.75%)
Aug 03, 2005 7.295 7.295 7.205 7.241 1,158,762 -0.05(-0.74%)
Aug 02, 2005 7.468 7.483 7.231 7.295 1,439,293 -0.17(-2.32%)
Aug 01, 2005 7.250 7.521 7.250 7.468 874,530 +0.05(+0.63%)
Jul 29, 2005 7.476 7.477 7.333 7.422 737,226 -0.06(-0.79%)
Jul 28, 2005 7.375 7.510 7.331 7.481 1,007,764 +0.10(+1.32%)
Jul 27, 2005 7.386 7.386 7.279 7.384 584,747 -0.00(-0.05%)
Jul 26, 2005 7.317 7.389 7.317 7.387 2,288,658 +0.08(+1.08%)
Jul 25, 2005 7.449 7.449 7.236 7.308 1,228,710 -0.16(-2.17%)
Jul 22, 2005 7.378 7.481 7.371 7.470 1,078,822 +0.09(+1.17%)
Jul 21, 2005 7.611 7.612 7.335 7.384 3,132,101 -0.32(-4.12%)
Jul 20, 2005 7.710 7.816 7.638 7.701 2,550,314 +0.04(+0.47%)
Jul 19, 2005 7.584 7.667 7.531 7.665 1,508,131 +0.08(+1.09%)
Jul 18, 2005 7.521 7.607 7.467 7.582 1,282,744 +0.03(+0.45%)
Jul 15, 2005 7.494 7.602 7.438 7.548 1,650,987 +0.05(+0.67%)
Jul 14, 2005 7.468 7.497 7.380 7.497 1,598,433 +0.02(+0.27%)
Jul 13, 2005 7.495 7.504 7.373 7.477 1,846,766 -0.05(-0.72%)
Jul 12, 2005 7.629 7.629 7.461 7.531 884,523 -0.08(-1.11%)
Jul 11, 2005 7.569 7.645 7.540 7.616 731,674 +0.05(+0.62%)
Jul 08, 2005 7.467 7.605 7.443 7.569 1,214,276 +0.06(+0.77%)
Jul 07, 2005 7.495 7.526 7.405 7.512 816,796 -0.03(-0.38%)
Jul 06, 2005 7.636 7.656 7.533 7.540 587,338 -0.10(-1.25%)
Jul 05, 2005 7.627 7.656 7.580 7.636 839,742 +0.01(+0.14%)
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.