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

AMETEK Solidstate Controls (NY: AME )

170.18 +1.66 (+0.98%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 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 (%)
Feb 28, 2005 6.834 6.929 6.830 6.895 1,022,363 +0.06(+0.82%)
Feb 25, 2005 6.753 6.847 6.753 6.839 1,118,743 +0.09(+1.28%)
Feb 24, 2005 6.708 6.782 6.679 6.753 787,346 +0.04(+0.64%)
Feb 23, 2005 6.726 6.777 6.708 6.710 546,026 -0.00(-0.05%)
Feb 22, 2005 6.728 6.830 6.652 6.714 619,794 -0.06(-0.88%)
Feb 18, 2005 6.820 6.834 6.750 6.773 393,302 -0.03(-0.42%)
Feb 17, 2005 6.904 6.906 6.793 6.802 1,127,269 -0.11(-1.64%)
Feb 16, 2005 6.870 6.929 6.870 6.915 1,142,467 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.859 6.911 801,803 -0.01(-0.10%)
Feb 14, 2005 6.908 6.967 6.899 6.919 719,880 +0.01(+0.18%)
Feb 11, 2005 6.816 6.947 6.780 6.906 1,510,562 +0.09(+1.32%)
Feb 10, 2005 6.969 6.983 6.795 6.816 2,099,960 -0.15(-2.19%)
Feb 09, 2005 7.089 7.089 6.953 6.969 1,185,838 -0.13(-1.85%)
Feb 08, 2005 7.084 7.174 7.084 7.100 1,150,993 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.084 705,423 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.116 3,235,384 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,492 -0.01(-0.16%)
Feb 02, 2005 6.857 6.949 6.838 6.910 1,057,579 +0.03(+0.44%)
Feb 01, 2005 6.879 6.924 6.856 6.879 1,366,364 +0.01(+0.13%)
Jan 31, 2005 6.726 6.879 6.708 6.870 1,585,071 +0.18(+2.72%)
Jan 28, 2005 6.829 6.850 6.672 6.688 1,772,640 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,936 +0.09(+1.36%)
Jan 26, 2005 6.295 6.807 6.295 6.726 3,087,108 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.260 1,356,355 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,346 -0.05(-0.79%)
Jan 21, 2005 6.250 6.280 6.163 6.163 478,931 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.206 6.237 883,354 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,079 -0.04(-0.57%)
Jan 18, 2005 6.298 6.402 6.221 6.336 1,251,079 +0.04(+0.66%)
Jan 14, 2005 6.251 6.296 6.187 6.295 1,727,787 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.224 1,005,682 -0.02(-0.37%)
Jan 12, 2005 6.188 6.257 6.091 6.248 1,606,571 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,589 -0.03(-0.46%)
Jan 10, 2005 6.115 6.278 6.115 6.215 964,536 +0.04(+0.61%)
Jan 07, 2005 6.199 6.205 6.117 6.178 727,665 -0.00(-0.06%)
Jan 06, 2005 6.131 6.208 6.099 6.181 1,312,985 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,505,002 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,449 -0.17(-2.58%)
Jan 03, 2005 6.438 6.469 6.401 6.411 899,294 -0.00(-0.06%)
Dec 31, 2004 6.447 6.467 6.401 6.415 675,768 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.411 1,386,752 -0.01(-0.08%)
Dec 29, 2004 6.420 6.501 6.401 6.417 1,052,019 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,224 +0.15(+2.37%)
Dec 27, 2004 6.363 6.375 6.277 6.287 442,604 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.384 372,173 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,647 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.796 6.295 1,180,648 -0.09(-1.35%)
Dec 20, 2004 6.384 6.424 6.367 6.381 909,303 -0.01(-0.17%)
Dec 17, 2004 6.384 6.410 6.352 6.392 1,406,028 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.449 3,259,479 +0.20(+3.22%)
Dec 15, 2004 6.232 6.269 6.196 6.248 712,096 +0.04(+0.58%)
Dec 14, 2004 6.260 6.262 6.165 6.212 895,958 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,847 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.244 2,113,305 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,649 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.994 1,512,787 +0.07(+1.12%)
Dec 07, 2004 5.863 6.066 5.863 5.928 1,579,140 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.834 1,222,536 -0.08(-1.43%)
Dec 03, 2004 5.854 5.938 5.827 5.919 946,743 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,139 +0.01(+0.15%)
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.