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

AMETEK Solidstate Controls (NY: AME )

166.98 -6.66 (-3.84%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 31, 2005 7.221 7.246 7.161 7.246 818,113 +0.04(+0.60%)
Aug 30, 2005 7.206 7.217 7.158 7.203 634,992 -0.02(-0.30%)
Aug 29, 2005 7.224 7.230 7.088 7.224 856,294 +0.08(+1.06%)
Aug 26, 2005 7.185 7.203 7.106 7.149 524,156 -0.04(-0.50%)
Aug 25, 2005 7.158 7.224 7.143 7.185 994,932 +0.06(+0.81%)
Aug 24, 2005 7.131 7.221 7.097 7.127 886,691 -0.03(-0.43%)
Aug 23, 2005 7.131 7.196 7.113 7.158 1,200,295 +0.02(+0.23%)
Aug 22, 2005 7.095 7.172 7.086 7.142 940,811 +0.08(+1.12%)
Aug 19, 2005 7.005 7.064 6.962 7.062 370,319 +0.08(+1.19%)
Aug 18, 2005 7.023 7.025 6.955 6.980 667,242 -0.08(-1.07%)
Aug 17, 2005 6.996 7.066 6.978 7.055 731,742 +0.08(+1.11%)
Aug 16, 2005 7.075 7.075 6.978 6.978 544,544 -0.10(-1.35%)
Aug 15, 2005 7.176 7.185 7.005 7.073 589,768 -0.09(-1.21%)
Aug 12, 2005 7.131 7.212 7.080 7.160 830,346 +0.02(+0.33%)
Aug 11, 2005 7.028 7.140 7.028 7.136 548,992 +0.12(+1.74%)
Aug 10, 2005 7.041 7.066 6.947 7.014 874,829 -0.04(-0.61%)
Aug 09, 2005 7.064 7.104 7.034 7.057 828,492 -0.01(-0.10%)
Aug 08, 2005 6.834 7.097 6.830 7.064 1,011,243 -0.02(-0.33%)
Aug 05, 2005 7.176 7.176 7.064 7.088 499,319 -0.09(-1.23%)
Aug 04, 2005 7.224 7.224 7.140 7.176 1,085,010 -0.05(-0.75%)
Aug 03, 2005 7.284 7.284 7.194 7.230 1,160,631 -0.05(-0.74%)
Aug 02, 2005 7.456 7.471 7.219 7.284 1,441,614 -0.17(-2.32%)
Aug 01, 2005 7.239 7.509 7.239 7.456 875,941 +0.05(+0.63%)
Jul 29, 2005 7.464 7.465 7.321 7.410 738,415 -0.06(-0.79%)
Jul 28, 2005 7.363 7.498 7.320 7.469 1,009,389 +0.10(+1.32%)
Jul 27, 2005 7.374 7.374 7.268 7.372 585,690 -0.00(-0.05%)
Jul 26, 2005 7.305 7.377 7.305 7.375 2,292,348 +0.08(+1.08%)
Jul 25, 2005 7.437 7.437 7.224 7.296 1,230,691 -0.16(-2.17%)
Jul 22, 2005 7.366 7.469 7.359 7.458 1,080,562 +0.09(+1.17%)
Jul 21, 2005 7.598 7.600 7.323 7.372 3,137,151 -0.32(-4.12%)
Jul 20, 2005 7.697 7.803 7.625 7.688 2,554,426 +0.04(+0.47%)
Jul 19, 2005 7.571 7.654 7.519 7.652 1,510,562 +0.08(+1.09%)
Jul 18, 2005 7.509 7.595 7.455 7.570 1,284,812 +0.03(+0.45%)
Jul 15, 2005 7.482 7.589 7.426 7.535 1,653,649 +0.05(+0.67%)
Jul 14, 2005 7.456 7.485 7.368 7.485 1,601,011 +0.02(+0.27%)
Jul 13, 2005 7.483 7.492 7.361 7.465 1,849,744 -0.05(-0.72%)
Jul 12, 2005 7.616 7.616 7.449 7.519 885,949 -0.08(-1.11%)
Jul 11, 2005 7.557 7.633 7.528 7.604 732,854 +0.05(+0.62%)
Jul 08, 2005 7.455 7.593 7.431 7.557 1,216,234 +0.06(+0.77%)
Jul 07, 2005 7.483 7.514 7.393 7.500 818,113 -0.03(-0.38%)
Jul 06, 2005 7.624 7.643 7.521 7.528 588,285 -0.10(-1.25%)
Jul 05, 2005 7.615 7.643 7.568 7.624 841,096 +0.01(+0.14%)
Jul 01, 2005 7.528 7.669 7.505 7.613 1,238,105 +0.09(+1.15%)
Jun 30, 2005 7.527 7.618 7.519 7.527 2,179,658 +0.19(+2.57%)
Jun 29, 2005 7.354 7.363 7.282 7.338 1,274,062 -0.02(-0.22%)
Jun 28, 2005 7.302 7.354 7.268 7.354 797,354 +0.14(+1.89%)
Jun 27, 2005 7.203 7.237 7.165 7.217 820,708 -0.00(-0.05%)
Jun 24, 2005 7.287 7.383 7.088 7.221 1,996,167 -0.16(-2.22%)
Jun 23, 2005 7.429 7.437 7.341 7.384 1,566,537 -0.04(-0.61%)
Jun 22, 2005 7.451 7.464 7.366 7.429 1,249,226 +0.02(+0.32%)
Jun 21, 2005 7.329 7.413 7.311 7.406 889,286 +0.07(+1.01%)
Jun 20, 2005 7.383 7.383 7.307 7.332 690,225 -0.05(-0.68%)
Jun 17, 2005 7.284 7.410 7.284 7.383 1,727,046 +0.13(+1.86%)
Jun 16, 2005 7.194 7.250 7.174 7.248 749,165 +0.06(+0.80%)
Jun 15, 2005 7.197 7.197 7.095 7.190 1,010,872 -0.01(-0.13%)
Jun 14, 2005 7.107 7.199 7.100 7.199 1,298,528 +0.08(+1.14%)
Jun 13, 2005 6.987 7.120 6.987 7.118 1,121,708 +0.13(+1.88%)
Jun 10, 2005 6.960 6.989 6.926 6.987 753,984 +0.03(+0.39%)
Jun 09, 2005 6.947 6.971 6.910 6.960 642,776 +0.01(+0.16%)
Jun 08, 2005 6.944 6.983 6.928 6.949 808,104 +0.01(+0.13%)
Jun 07, 2005 6.888 6.969 6.886 6.940 966,389 +0.03(+0.49%)
Jun 06, 2005 6.870 6.906 6.843 6.906 386,259 +0.03(+0.47%)
Jun 03, 2005 6.926 6.964 6.852 6.874 299,517 -0.07(-0.96%)
Jun 02, 2005 6.924 7.007 6.879 6.940 613,121 +0.02(+0.23%)
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.