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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.667 7.703 7.609 7.642 579,160 -0.03(-0.33%)
Jul 28, 2006 7.564 7.705 7.564 7.667 895,940 +0.16(+2.16%)
Jul 27, 2006 7.656 7.683 7.499 7.505 1,333,734 -0.08(-1.12%)
Jul 26, 2006 7.582 7.624 7.478 7.590 1,319,301 +0.01(+0.14%)
Jul 25, 2006 7.584 7.694 7.507 7.579 1,423,661 +0.08(+1.08%)
Jul 24, 2006 7.305 7.503 7.330 7.498 1,836,290 +0.19(+2.64%)
Jul 21, 2006 7.481 7.483 7.227 7.305 1,399,236 -0.20(-2.69%)
Jul 20, 2006 7.791 7.876 7.507 7.507 1,760,425 -0.13(-1.65%)
Jul 19, 2006 7.554 7.741 7.548 7.633 2,495,015 +0.08(+1.05%)
Jul 18, 2006 7.566 7.638 7.415 7.554 1,669,388 +0.02(+0.31%)
Jul 17, 2006 7.791 7.962 7.530 7.530 4,000,832 -0.04(-0.48%)
Jul 14, 2006 7.701 7.701 7.485 7.566 1,068,393 -0.14(-1.82%)
Jul 13, 2006 7.764 7.818 7.651 7.707 1,567,248 -0.09(-1.13%)
Jul 12, 2006 7.899 7.901 7.694 7.795 2,087,938 -0.13(-1.64%)
Jul 11, 2006 8.025 8.049 7.863 7.925 2,542,014 -0.13(-1.61%)
Jul 10, 2006 8.188 8.197 8.031 8.054 1,846,652 -0.09(-1.13%)
Jul 07, 2006 8.298 8.314 8.114 8.146 1,784,480 -0.13(-1.57%)
Jul 06, 2006 8.319 8.377 8.240 8.276 1,412,189 -0.01(-0.09%)
Jul 05, 2006 8.566 8.566 8.252 8.283 1,515,438 -0.29(-3.38%)
Jul 03, 2006 8.557 8.573 8.485 8.573 239,805 +0.04(+0.44%)
Jun 30, 2006 8.595 8.629 8.492 8.535 902,602 -0.05(-0.63%)
Jun 29, 2006 8.233 8.602 8.215 8.589 1,383,693 +0.46(+5.72%)
Jun 28, 2006 8.134 8.137 8.053 8.125 623,198 +0.02(+0.27%)
Jun 27, 2006 8.242 8.265 8.072 8.103 784,549 -0.12(-1.51%)
Jun 26, 2006 8.247 8.274 8.184 8.227 476,650 -0.00(-0.02%)
Jun 23, 2006 8.153 8.307 8.089 8.229 630,970 +0.08(+0.93%)
Jun 22, 2006 8.260 8.407 8.139 8.153 2,349,577 -0.01(-0.13%)
Jun 21, 2006 8.024 8.171 7.993 8.164 1,150,919 +0.14(+1.75%)
Jun 20, 2006 7.998 8.060 7.914 8.024 1,164,241 +0.02(+0.29%)
Jun 19, 2006 8.101 8.117 7.975 8.000 946,270 -0.10(-1.22%)
Jun 16, 2006 8.179 8.189 8.058 8.099 1,112,062 -0.07(-0.88%)
Jun 15, 2006 7.926 8.180 7.880 8.171 2,220,793 +0.23(+2.86%)
Jun 14, 2006 7.925 7.997 7.890 7.944 2,169,353 +0.01(+0.14%)
Jun 13, 2006 7.746 8.029 7.744 7.934 3,187,417 +0.43(+5.71%)
Jun 12, 2006 7.773 7.773 7.505 7.505 1,726,749 -0.24(-3.12%)
Jun 09, 2006 7.674 7.806 7.636 7.746 1,628,310 +0.07(+0.96%)
Jun 08, 2006 7.827 7.845 7.505 7.672 2,765,167 -0.28(-3.56%)
Jun 07, 2006 8.107 8.146 7.944 7.955 992,529 -0.15(-1.91%)
Jun 06, 2006 8.215 8.243 7.984 8.110 1,300,797 -0.10(-1.27%)
Jun 05, 2006 8.479 8.488 8.204 8.215 833,028 -0.27(-3.21%)
Jun 02, 2006 8.404 8.501 8.404 8.487 1,214,941 +0.10(+1.16%)
Jun 01, 2006 8.256 8.389 8.256 8.389 800,092 +0.17(+2.06%)
May 31, 2006 8.110 8.225 8.108 8.220 1,122,794 +0.13(+1.58%)
May 30, 2006 8.207 8.216 8.081 8.092 736,070 -0.16(-1.94%)
May 26, 2006 8.260 8.276 8.206 8.252 942,569 +0.01(+0.13%)
May 25, 2006 8.303 8.308 8.164 8.242 1,167,202 +0.12(+1.46%)
May 24, 2006 8.179 8.245 7.955 8.123 1,901,792 -0.12(-1.44%)
May 23, 2006 8.467 8.479 8.234 8.242 1,363,709 -0.13(-1.59%)
May 22, 2006 8.449 8.488 8.269 8.375 1,115,762 -0.15(-1.75%)
May 19, 2006 8.602 8.708 8.488 8.525 1,969,515 +0.10(+1.18%)
May 18, 2006 8.395 8.494 8.380 8.425 706,464 +0.05(+0.58%)
May 17, 2006 8.467 8.503 8.368 8.377 1,072,834 -0.15(-1.73%)
May 16, 2006 8.638 8.717 8.508 8.525 721,637 -0.14(-1.58%)
May 15, 2006 8.661 8.694 8.562 8.661 897,050 -0.01(-0.12%)
May 12, 2006 8.744 8.782 8.672 8.672 1,156,100 -0.09(-0.99%)
May 11, 2006 9.005 9.056 8.687 8.759 1,351,127 -0.24(-2.64%)
May 10, 2006 8.989 9.067 8.946 8.996 478,501 +0.01(+0.08%)
May 09, 2006 9.079 9.132 8.984 8.989 657,615 -0.07(-0.78%)
May 08, 2006 9.110 9.171 9.058 9.060 541,783 -0.05(-0.49%)
May 05, 2006 9.142 9.211 9.096 9.105 957,372 +0.03(+0.36%)
May 04, 2006 8.937 9.078 8.930 9.072 912,593 +0.16(+1.78%)
May 03, 2006 8.890 8.989 8.890 8.914 944,790 +0.04(+0.41%)
May 02, 2006 8.890 8.908 8.804 8.878 658,725 +0.02(+0.26%)
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.