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, 2005 6.737 6.890 6.719 6.881 1,582,519 +0.18(+2.72%)
Jan 28, 2005 6.840 6.861 6.683 6.699 1,769,787 -0.13(-1.90%)
Jan 27, 2005 6.739 6.998 6.733 6.829 3,096,942 +0.09(+1.36%)
Jan 26, 2005 6.305 6.818 6.305 6.737 3,082,138 +0.47(+7.44%)
Jan 25, 2005 6.125 6.276 6.125 6.271 1,354,172 +0.15(+2.38%)
Jan 24, 2005 6.188 6.197 6.096 6.125 1,086,594 -0.05(-0.79%)
Jan 21, 2005 6.260 6.290 6.173 6.173 478,160 -0.07(-1.18%)
Jan 20, 2005 6.310 6.310 6.216 6.247 881,932 -0.06(-1.00%)
Jan 19, 2005 6.332 6.350 6.296 6.310 1,077,342 -0.04(-0.57%)
Jan 18, 2005 6.308 6.413 6.231 6.346 1,249,065 +0.04(+0.66%)
Jan 14, 2005 6.261 6.307 6.197 6.305 1,725,005 +0.07(+1.13%)
Jan 13, 2005 6.258 6.305 6.204 6.234 1,004,063 -0.02(-0.37%)
Jan 12, 2005 6.198 6.267 6.101 6.258 1,603,985 +0.06(+0.99%)
Jan 11, 2005 6.202 6.251 6.116 6.197 1,623,970 -0.03(-0.46%)
Jan 10, 2005 6.125 6.288 6.125 6.225 962,983 +0.04(+0.61%)
Jan 07, 2005 6.209 6.215 6.126 6.188 726,493 -0.00(-0.06%)
Jan 06, 2005 6.141 6.218 6.108 6.191 1,310,871 +0.05(+0.85%)
Jan 05, 2005 6.256 6.256 6.123 6.139 1,502,579 -0.12(-1.87%)
Jan 04, 2005 6.416 6.443 6.108 6.256 991,850 -0.17(-2.58%)
Jan 03, 2005 6.449 6.479 6.411 6.422 897,846 -0.00(-0.06%)
Dec 31, 2004 6.458 6.478 6.411 6.425 674,680 +0.00(+0.06%)
Dec 30, 2004 6.438 6.463 6.382 6.422 1,384,519 -0.01(-0.08%)
Dec 29, 2004 6.431 6.512 6.411 6.427 1,050,325 -0.02(-0.31%)
Dec 28, 2004 6.323 6.447 6.323 6.447 431,529 +0.15(+2.37%)
Dec 27, 2004 6.373 6.386 6.287 6.298 441,891 -0.10(-1.52%)
Dec 23, 2004 6.350 6.456 6.350 6.395 371,573 +0.03(+0.42%)
Dec 22, 2004 6.341 6.411 6.321 6.368 620,646 +0.06(+1.00%)
Dec 21, 2004 6.391 6.391 5.806 6.305 1,178,747 -0.09(-1.35%)
Dec 20, 2004 6.395 6.434 6.377 6.391 907,839 -0.01(-0.17%)
Dec 17, 2004 6.395 6.420 6.362 6.402 1,403,764 -0.06(-0.89%)
Dec 16, 2004 6.258 6.526 6.224 6.460 3,254,232 +0.20(+3.22%)
Dec 15, 2004 6.242 6.279 6.206 6.258 710,949 +0.04(+0.58%)
Dec 14, 2004 6.271 6.272 6.175 6.222 894,516 -0.03(-0.46%)
Dec 13, 2004 6.296 6.314 6.233 6.251 1,623,230 -0.00(-0.06%)
Dec 10, 2004 6.134 6.296 6.081 6.254 2,109,903 +0.12(+1.97%)
Dec 09, 2004 6.035 6.161 6.006 6.134 1,693,918 +0.13(+2.16%)
Dec 08, 2004 5.926 6.015 5.907 6.004 1,510,351 +0.07(+1.12%)
Dec 07, 2004 5.872 6.076 5.872 5.937 1,576,598 +0.09(+1.60%)
Dec 06, 2004 5.944 5.944 5.804 5.844 1,220,568 -0.08(-1.43%)
Dec 03, 2004 5.863 5.948 5.836 5.928 945,218 +0.04(+0.64%)
Dec 02, 2004 5.894 5.962 5.889 5.890 1,061,428 +0.01(+0.15%)
Dec 01, 2004 5.932 5.961 5.862 5.881 1,365,645 -0.01(-0.09%)
Nov 30, 2004 5.982 5.998 5.869 5.887 744,628 -0.11(-1.77%)
Nov 29, 2004 6.026 6.062 5.944 5.993 704,658 -0.05(-0.75%)
Nov 26, 2004 6.035 6.038 6.000 6.038 127,312 +0.01(+0.12%)
Nov 24, 2004 6.053 6.103 5.993 6.031 595,480 +0.01(+0.18%)
Nov 23, 2004 6.063 6.094 6.000 6.020 807,914 -0.03(-0.42%)
Nov 22, 2004 6.107 6.107 6.017 6.045 945,959 -0.09(-1.44%)
Nov 19, 2004 6.189 6.195 6.107 6.134 1,179,488 -0.06(-1.02%)
Nov 18, 2004 6.089 6.229 6.080 6.197 895,256 +0.08(+1.38%)
Nov 17, 2004 6.053 6.189 6.053 6.112 885,263 +0.08(+1.28%)
Nov 16, 2004 6.071 6.080 6.018 6.035 532,564 -0.08(-1.27%)
Nov 15, 2004 6.107 6.112 6.049 6.112 610,284 -0.00(-0.06%)
Nov 12, 2004 6.036 6.121 5.998 6.116 548,108 +0.08(+1.37%)
Nov 11, 2004 6.044 6.089 6.002 6.033 645,443 +0.02(+0.27%)
Nov 10, 2004 6.092 6.101 6.011 6.017 664,687 -0.10(-1.62%)
Nov 09, 2004 6.017 6.126 6.013 6.116 1,115,831 +0.10(+1.74%)
Nov 08, 2004 6.017 6.035 5.953 6.011 535,525 -0.03(-0.42%)
Nov 05, 2004 6.026 6.069 5.997 6.036 814,205 +0.04(+0.69%)
Nov 04, 2004 5.989 5.995 5.890 5.995 1,228,710 +0.01(+0.09%)
Nov 03, 2004 5.989 6.035 5.968 5.989 556,990 +0.07(+1.19%)
Nov 02, 2004 5.989 6.033 5.907 5.919 1,047,734 -0.05(-0.87%)
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.