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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 7.655 7.691 7.597 7.629 580,094 -0.03(-0.33%)
Jul 28, 2006 7.552 7.692 7.552 7.655 897,385 +0.16(+2.16%)
Jul 27, 2006 7.644 7.671 7.487 7.493 1,335,885 -0.08(-1.12%)
Jul 26, 2006 7.570 7.611 7.466 7.577 1,321,429 +0.01(+0.14%)
Jul 25, 2006 7.572 7.682 7.495 7.567 1,425,957 +0.08(+1.08%)
Jul 24, 2006 7.293 7.491 7.318 7.486 1,839,251 +0.19(+2.64%)
Jul 21, 2006 7.469 7.471 7.216 7.293 1,401,493 -0.20(-2.69%)
Jul 20, 2006 7.779 7.863 7.495 7.495 1,763,264 -0.13(-1.65%)
Jul 19, 2006 7.541 7.728 7.536 7.620 2,499,039 +0.08(+1.05%)
Jul 18, 2006 7.554 7.626 7.403 7.541 1,672,080 +0.02(+0.31%)
Jul 17, 2006 7.779 7.950 7.518 7.518 4,007,284 -0.04(-0.48%)
Jul 14, 2006 7.689 7.689 7.473 7.554 1,070,116 -0.14(-1.82%)
Jul 13, 2006 7.752 7.806 7.638 7.694 1,569,776 -0.09(-1.13%)
Jul 12, 2006 7.887 7.888 7.682 7.782 2,091,305 -0.13(-1.64%)
Jul 11, 2006 8.013 8.036 7.851 7.912 2,546,113 -0.13(-1.61%)
Jul 10, 2006 8.174 8.183 8.018 8.041 1,849,629 -0.09(-1.13%)
Jul 07, 2006 8.284 8.300 8.101 8.133 1,787,357 -0.13(-1.57%)
Jul 06, 2006 8.306 8.363 8.227 8.263 1,414,466 -0.01(-0.09%)
Jul 05, 2006 8.552 8.552 8.239 8.270 1,517,882 -0.29(-3.38%)
Jul 03, 2006 8.543 8.559 8.471 8.559 240,192 +0.04(+0.44%)
Jun 30, 2006 8.581 8.615 8.478 8.522 904,057 -0.05(-0.63%)
Jun 29, 2006 8.219 8.588 8.201 8.576 1,385,925 +0.46(+5.72%)
Jun 28, 2006 8.120 8.124 8.040 8.112 624,203 +0.02(+0.27%)
Jun 27, 2006 8.228 8.252 8.059 8.090 785,814 -0.12(-1.51%)
Jun 26, 2006 8.234 8.261 8.171 8.214 477,419 -0.00(-0.02%)
Jun 23, 2006 8.140 8.293 8.076 8.216 631,987 +0.08(+0.93%)
Jun 22, 2006 8.246 8.394 8.126 8.140 2,353,366 -0.01(-0.13%)
Jun 21, 2006 8.011 8.158 7.980 8.151 1,152,775 +0.14(+1.75%)
Jun 20, 2006 7.986 8.047 7.901 8.011 1,166,119 +0.02(+0.29%)
Jun 19, 2006 8.088 8.104 7.962 7.987 947,796 -0.10(-1.22%)
Jun 16, 2006 8.165 8.176 8.045 8.086 1,113,855 -0.07(-0.88%)
Jun 15, 2006 7.914 8.167 7.867 8.158 2,224,374 +0.23(+2.86%)
Jun 14, 2006 7.912 7.984 7.878 7.932 2,172,851 +0.01(+0.14%)
Jun 13, 2006 7.734 8.016 7.732 7.921 3,192,557 +0.43(+5.71%)
Jun 12, 2006 7.761 7.761 7.493 7.493 1,729,533 -0.24(-3.12%)
Jun 09, 2006 7.662 7.793 7.624 7.734 1,630,936 +0.07(+0.96%)
Jun 08, 2006 7.815 7.833 7.493 7.660 2,769,626 -0.28(-3.56%)
Jun 07, 2006 8.094 8.133 7.932 7.942 994,129 -0.15(-1.91%)
Jun 06, 2006 8.201 8.230 7.971 8.097 1,302,895 -0.10(-1.27%)
Jun 05, 2006 8.466 8.475 8.191 8.201 834,372 -0.27(-3.21%)
Jun 02, 2006 8.390 8.487 8.390 8.473 1,216,900 +0.10(+1.16%)
Jun 01, 2006 8.243 8.376 8.243 8.376 801,382 +0.17(+2.06%)
May 31, 2006 8.097 8.212 8.095 8.207 1,124,604 +0.13(+1.58%)
May 30, 2006 8.194 8.203 8.068 8.079 737,257 -0.16(-1.94%)
May 26, 2006 8.246 8.263 8.192 8.239 944,089 +0.01(+0.13%)
May 25, 2006 8.290 8.295 8.151 8.228 1,169,084 +0.12(+1.46%)
May 24, 2006 8.165 8.232 7.942 8.110 1,904,859 -0.12(-1.44%)
May 23, 2006 8.453 8.466 8.221 8.228 1,365,909 -0.13(-1.59%)
May 22, 2006 8.435 8.475 8.255 8.361 1,117,561 -0.15(-1.75%)
May 19, 2006 8.588 8.694 8.475 8.511 1,972,691 +0.10(+1.18%)
May 18, 2006 8.381 8.480 8.367 8.412 707,603 +0.05(+0.58%)
May 17, 2006 8.453 8.489 8.354 8.363 1,074,564 -0.15(-1.73%)
May 16, 2006 8.624 8.703 8.495 8.511 722,801 -0.14(-1.58%)
May 15, 2006 8.647 8.680 8.549 8.647 898,497 -0.01(-0.12%)
May 12, 2006 8.730 8.768 8.658 8.658 1,157,964 -0.09(-0.99%)
May 11, 2006 8.991 9.041 8.673 8.745 1,353,306 -0.24(-2.64%)
May 10, 2006 8.975 9.052 8.932 8.982 479,272 +0.01(+0.08%)
May 09, 2006 9.065 9.117 8.969 8.975 658,675 -0.07(-0.78%)
May 08, 2006 9.095 9.156 9.043 9.045 542,656 -0.04(-0.49%)
May 05, 2006 9.128 9.196 9.081 9.090 958,916 +0.03(+0.36%)
May 04, 2006 8.923 9.063 8.915 9.058 914,065 +0.16(+1.78%)
May 03, 2006 8.876 8.975 8.876 8.899 946,313 +0.04(+0.41%)
May 02, 2006 8.876 8.894 8.790 8.863 659,787 +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.