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

AMETEK Solidstate Controls (NY: AME )

173.92 +0.21 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2006 7.712 7.734 7.633 7.712 1,184,652 +0.02(+0.23%)
Aug 30, 2006 7.628 7.705 7.597 7.694 1,222,090 +0.07(+0.94%)
Aug 29, 2006 7.581 7.653 7.550 7.622 1,420,026 +0.07(+0.98%)
Aug 28, 2006 7.399 7.549 7.392 7.549 927,409 +0.16(+2.12%)
Aug 25, 2006 7.338 7.432 7.308 7.392 391,795 +0.03(+0.42%)
Aug 24, 2006 7.518 7.531 7.329 7.362 971,148 -0.12(-1.54%)
Aug 23, 2006 7.433 7.496 7.394 7.477 786,185 +0.03(+0.46%)
Aug 22, 2006 7.414 7.486 7.383 7.442 509,667 +0.01(+0.15%)
Aug 21, 2006 7.554 7.554 7.417 7.432 473,342 -0.14(-1.90%)
Aug 18, 2006 7.680 7.682 7.495 7.576 812,132 -0.13(-1.66%)
Aug 17, 2006 7.746 7.815 7.703 7.703 795,822 -0.04(-0.51%)
Aug 16, 2006 7.590 7.761 7.559 7.743 1,035,644 +0.19(+2.50%)
Aug 15, 2006 7.464 7.554 7.441 7.554 720,206 +0.17(+2.24%)
Aug 14, 2006 7.396 7.502 7.388 7.388 847,345 +0.03(+0.39%)
Aug 11, 2006 7.378 7.397 7.324 7.360 761,350 -0.02(-0.24%)
Aug 10, 2006 7.313 7.433 7.120 7.378 1,560,138 +0.15(+2.09%)
Aug 09, 2006 7.302 7.362 7.223 7.227 866,249 -0.03(-0.45%)
Aug 08, 2006 7.464 7.464 7.236 7.259 1,444,861 -0.18(-2.39%)
Aug 07, 2006 7.581 7.624 7.424 7.437 1,810,339 -0.18(-2.36%)
Aug 04, 2006 7.770 7.822 7.547 7.617 1,004,137 -0.07(-0.91%)
Aug 03, 2006 7.590 7.750 7.572 7.687 871,438 +0.03(+0.45%)
Aug 02, 2006 7.545 7.680 7.538 7.653 796,193 +0.13(+1.67%)
Aug 01, 2006 7.626 7.637 7.498 7.527 642,737 -0.10(-1.34%)
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%)
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.