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

AMETEK Solidstate Controls (NY: AME )

167.14 -6.50 (-3.74%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jan 31, 2005 6.727 6.879 6.709 6.870 1,584,973 +0.18(+2.72%)
Jan 28, 2005 6.829 6.851 6.673 6.689 1,772,531 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,744 +0.09(+1.36%)
Jan 26, 2005 6.295 6.808 6.295 6.727 3,086,917 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.261 1,356,271 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,279 -0.05(-0.79%)
Jan 21, 2005 6.250 6.281 6.164 6.164 478,902 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.207 6.237 883,300 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,012 -0.04(-0.57%)
Jan 18, 2005 6.299 6.403 6.221 6.336 1,251,002 +0.04(+0.66%)
Jan 14, 2005 6.252 6.297 6.187 6.295 1,727,680 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.225 1,005,620 -0.02(-0.37%)
Jan 12, 2005 6.189 6.257 6.092 6.248 1,606,472 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,488 -0.03(-0.46%)
Jan 10, 2005 6.115 6.279 6.115 6.216 964,476 +0.04(+0.61%)
Jan 07, 2005 6.200 6.205 6.117 6.178 727,619 -0.00(-0.06%)
Jan 06, 2005 6.131 6.209 6.099 6.182 1,312,903 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,504,909 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,388 -0.17(-2.58%)
Jan 03, 2005 6.439 6.469 6.401 6.412 899,238 -0.00(-0.06%)
Dec 31, 2004 6.448 6.468 6.401 6.415 675,726 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.412 1,386,666 -0.01(-0.08%)
Dec 29, 2004 6.421 6.502 6.401 6.417 1,051,953 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,198 +0.15(+2.37%)
Dec 27, 2004 6.363 6.376 6.277 6.288 442,576 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.385 372,149 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,609 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.797 6.295 1,180,575 -0.09(-1.35%)
Dec 20, 2004 6.385 6.424 6.367 6.381 909,246 -0.01(-0.17%)
Dec 17, 2004 6.385 6.410 6.353 6.392 1,405,941 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.450 3,259,277 +0.20(+3.22%)
Dec 15, 2004 6.232 6.270 6.196 6.248 712,051 +0.04(+0.58%)
Dec 14, 2004 6.261 6.263 6.165 6.212 895,902 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,746 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.245 2,113,174 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,544 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.995 1,512,693 +0.07(+1.12%)
Dec 07, 2004 5.863 6.067 5.863 5.928 1,579,042 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.835 1,222,460 -0.08(-1.43%)
Dec 03, 2004 5.854 5.939 5.827 5.919 946,684 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,073 +0.01(+0.15%)
Dec 01, 2004 5.923 5.951 5.853 5.872 1,367,762 -0.01(-0.09%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -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.