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

AMETEK Solidstate Controls (NY: AME )

177.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Jul 01, 2005 7.540 7.681 7.517 7.625 1,236,112 +0.09(+1.15%)
Jun 30, 2005 7.539 7.630 7.531 7.539 2,176,149 +0.19(+2.57%)
Jun 29, 2005 7.366 7.375 7.294 7.349 1,272,011 -0.02(-0.22%)
Jun 28, 2005 7.313 7.366 7.279 7.366 796,071 +0.14(+1.89%)
Jun 27, 2005 7.214 7.249 7.177 7.229 819,387 -0.00(-0.05%)
Jun 24, 2005 7.299 7.395 7.099 7.232 1,992,953 -0.16(-2.22%)
Jun 23, 2005 7.441 7.449 7.353 7.396 1,564,015 -0.05(-0.61%)
Jun 22, 2005 7.463 7.476 7.378 7.441 1,247,215 +0.02(+0.32%)
Jun 21, 2005 7.340 7.425 7.322 7.418 887,854 +0.07(+1.01%)
Jun 20, 2005 7.395 7.395 7.319 7.344 689,114 -0.05(-0.68%)
Jun 17, 2005 7.295 7.422 7.295 7.395 1,724,265 +0.14(+1.86%)
Jun 16, 2005 7.205 7.261 7.186 7.259 747,959 +0.06(+0.80%)
Jun 15, 2005 7.209 7.209 7.106 7.202 1,009,245 -0.01(-0.13%)
Jun 14, 2005 7.119 7.211 7.112 7.211 1,296,437 +0.08(+1.14%)
Jun 13, 2005 6.998 7.132 6.998 7.130 1,119,903 +0.13(+1.88%)
Jun 10, 2005 6.971 7.000 6.937 6.998 752,770 +0.03(+0.39%)
Jun 09, 2005 6.959 6.982 6.921 6.971 641,742 +0.01(+0.16%)
Jun 08, 2005 6.955 6.995 6.939 6.960 806,803 +0.01(+0.13%)
Jun 07, 2005 6.899 6.980 6.897 6.951 964,833 +0.03(+0.50%)
Jun 06, 2005 6.881 6.917 6.854 6.917 385,637 +0.03(+0.47%)
Jun 03, 2005 6.937 6.975 6.863 6.885 299,035 -0.07(-0.96%)
Jun 02, 2005 6.935 7.018 6.890 6.951 612,134 +0.02(+0.23%)
Jun 01, 2005 6.899 7.025 6.845 6.935 833,820 +0.05(+0.71%)
May 31, 2005 6.996 6.996 6.887 6.887 785,708 -0.11(-1.57%)
May 27, 2005 7.043 7.050 6.980 6.996 558,841 -0.06(-0.87%)
May 26, 2005 6.917 7.061 6.917 7.058 820,497 +0.19(+2.70%)
May 25, 2005 6.971 6.986 6.861 6.872 596,220 -0.12(-1.75%)
May 24, 2005 7.007 7.040 6.971 6.995 648,773 -0.01(-0.18%)
May 23, 2005 6.971 7.045 6.969 7.007 1,215,017 +0.06(+0.88%)
May 20, 2005 6.942 6.950 6.811 6.946 1,042,183 +0.00(+0.03%)
May 19, 2005 6.881 7.171 6.870 6.944 2,106,942 +0.18(+2.72%)
May 18, 2005 6.656 6.814 6.613 6.760 740,927 +0.14(+2.18%)
May 17, 2005 6.643 6.643 6.548 6.616 957,802 -0.04(-0.57%)
May 16, 2005 6.620 6.663 6.573 6.654 868,609 +0.03(+0.52%)
May 13, 2005 6.688 6.692 6.557 6.620 1,247,215 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.688 981,117 -0.17(-2.55%)
May 11, 2005 6.849 6.890 6.793 6.863 1,041,813 +0.01(+0.16%)
May 10, 2005 6.953 6.953 6.811 6.852 569,203 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.888 6.977 1,141,368 +0.07(+0.96%)
May 06, 2005 6.953 6.986 6.883 6.910 862,317 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,564 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.809 6.809 1,628,411 -0.09(-1.31%)
May 03, 2005 6.894 6.935 6.840 6.899 1,062,908 +0.02(+0.24%)
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.