Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2006 8.420 8.446 8.347 8.395 1,587,295 +0.01(+0.09%)
Oct 30, 2006 8.401 8.429 8.338 8.388 1,685,158 -0.06(-0.68%)
Oct 27, 2006 8.559 8.561 8.419 8.446 1,976,891 -0.11(-1.32%)
Oct 26, 2006 8.633 8.802 8.516 8.559 2,479,918 +0.14(+1.71%)
Oct 25, 2006 8.453 8.462 8.356 8.415 711,725 -0.04(-0.45%)
Oct 24, 2006 8.390 8.485 8.361 8.453 1,600,640 +0.06(+0.75%)
Oct 23, 2006 8.309 8.390 8.287 8.390 1,307,424 +0.05(+0.65%)
Oct 20, 2006 8.422 8.424 8.239 8.336 2,261,210 -0.12(-1.38%)
Oct 19, 2006 8.480 8.573 8.357 8.453 2,482,883 -0.18(-2.12%)
Oct 18, 2006 8.704 8.785 8.591 8.636 1,181,760 -0.03(-0.35%)
Oct 17, 2006 8.766 8.775 8.615 8.667 1,420,114 -0.10(-1.13%)
Oct 16, 2006 8.764 8.857 8.739 8.766 2,145,555 +0.00(+0.02%)
Oct 13, 2006 8.900 8.992 8.679 8.764 3,860,368 +0.36(+4.28%)
Oct 12, 2006 8.294 8.417 8.267 8.404 682,440 +0.15(+1.87%)
Oct 11, 2006 8.212 8.282 8.181 8.249 709,501 +0.04(+0.46%)
Oct 10, 2006 8.201 8.237 8.158 8.212 530,087 +0.02(+0.24%)
Oct 09, 2006 8.066 8.219 8.057 8.192 777,337 +0.10(+1.24%)
Oct 06, 2006 8.134 8.134 8.030 8.091 597,552 -0.04(-0.53%)
Oct 05, 2006 7.901 8.152 7.901 8.134 1,087,234 +0.23(+2.96%)
Oct 04, 2006 7.742 7.913 7.742 7.901 785,863 +0.14(+1.83%)
Oct 03, 2006 7.785 7.802 7.629 7.758 1,534,657 -0.04(-0.58%)
Oct 02, 2006 7.832 7.929 7.762 7.803 877,053 -0.03(-0.37%)
Sep 29, 2006 7.848 7.899 7.737 7.832 1,367,476 +0.02(+0.23%)
Sep 28, 2006 7.811 7.845 7.697 7.814 971,579 +0.01(+0.14%)
Sep 27, 2006 7.870 7.899 7.753 7.803 1,249,967 -0.09(-1.18%)
Sep 26, 2006 7.751 7.910 7.728 7.897 1,001,234 +0.13(+1.62%)
Sep 25, 2006 7.733 7.789 7.652 7.771 894,846 +0.06(+0.72%)
Sep 22, 2006 7.724 7.724 7.620 7.715 668,354 -0.01(-0.12%)
Sep 21, 2006 7.913 7.965 7.708 7.724 1,159,889 -0.16(-2.01%)
Sep 20, 2006 7.870 8.003 7.866 7.883 784,009 +0.06(+0.74%)
Sep 19, 2006 7.870 7.870 7.733 7.825 762,139 -0.05(-0.62%)
Sep 18, 2006 7.888 7.926 7.811 7.874 913,010 +0.06(+0.83%)
Sep 15, 2006 7.856 7.877 7.805 7.809 919,682 -0.00(-0.05%)
Sep 14, 2006 7.877 7.877 7.748 7.812 1,193,622 -0.09(-1.12%)
Sep 13, 2006 7.733 7.913 7.730 7.901 803,285 +0.15(+1.90%)
Sep 12, 2006 7.717 7.758 7.660 7.753 1,279,252 +0.02(+0.28%)
Sep 11, 2006 7.679 7.780 7.656 7.732 768,440 -0.00(-0.02%)
Sep 08, 2006 7.676 7.764 7.676 7.733 847,398 +0.08(+0.99%)
Sep 07, 2006 7.643 7.705 7.535 7.658 943,406 -0.01(-0.07%)
Sep 06, 2006 7.823 7.863 7.647 7.663 954,527 -0.17(-2.23%)
Sep 05, 2006 7.746 7.848 7.645 7.838 939,329 +0.09(+1.18%)
Sep 01, 2006 7.733 7.832 7.712 7.746 968,243 +0.03(+0.44%)
Aug 31, 2006 7.712 7.733 7.633 7.712 1,184,726 +0.02(+0.23%)
Aug 30, 2006 7.627 7.705 7.597 7.694 1,222,165 +0.07(+0.94%)
Aug 29, 2006 7.580 7.652 7.550 7.622 1,420,114 +0.07(+0.98%)
Aug 28, 2006 7.399 7.548 7.392 7.548 927,467 +0.16(+2.12%)
Aug 25, 2006 7.338 7.431 7.307 7.392 391,819 +0.03(+0.42%)
Aug 24, 2006 7.518 7.531 7.329 7.361 971,208 -0.12(-1.54%)
Aug 23, 2006 7.433 7.496 7.393 7.476 786,234 +0.03(+0.46%)
Aug 22, 2006 7.413 7.485 7.383 7.442 509,699 +0.01(+0.15%)
Aug 21, 2006 7.553 7.553 7.417 7.431 473,371 -0.14(-1.90%)
Aug 18, 2006 7.679 7.681 7.494 7.575 812,182 -0.13(-1.66%)
Aug 17, 2006 7.746 7.814 7.703 7.703 795,872 -0.04(-0.51%)
Aug 16, 2006 7.589 7.760 7.559 7.742 1,035,708 +0.19(+2.50%)
Aug 15, 2006 7.464 7.553 7.440 7.553 720,251 +0.17(+2.24%)
Aug 14, 2006 7.395 7.501 7.388 7.388 847,398 +0.03(+0.39%)
Aug 11, 2006 7.377 7.397 7.323 7.359 761,397 -0.02(-0.24%)
Aug 10, 2006 7.312 7.433 7.120 7.377 1,560,235 +0.15(+2.09%)
Aug 09, 2006 7.302 7.361 7.223 7.226 866,303 -0.03(-0.45%)
Aug 08, 2006 7.464 7.464 7.235 7.259 1,444,950 -0.18(-2.39%)
Aug 07, 2006 7.580 7.624 7.424 7.437 1,810,451 -0.18(-2.36%)
Aug 04, 2006 7.769 7.821 7.546 7.616 1,004,200 -0.07(-0.91%)
Aug 03, 2006 7.589 7.750 7.571 7.687 871,492 +0.03(+0.45%)
Aug 02, 2006 7.544 7.679 7.537 7.652 796,242 +0.13(+1.67%)
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.