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

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2005 7.233 7.258 7.173 7.258 816,745 +0.04(+0.60%)
Aug 30, 2005 7.218 7.229 7.170 7.215 633,930 -0.02(-0.30%)
Aug 29, 2005 7.236 7.242 7.100 7.236 854,862 +0.08(+1.06%)
Aug 26, 2005 7.197 7.215 7.118 7.161 523,279 -0.04(-0.50%)
Aug 25, 2005 7.170 7.236 7.155 7.197 993,269 +0.06(+0.81%)
Aug 24, 2005 7.143 7.233 7.109 7.139 885,208 -0.03(-0.43%)
Aug 23, 2005 7.143 7.208 7.125 7.170 1,198,288 +0.02(+0.23%)
Aug 22, 2005 7.107 7.184 7.098 7.154 939,239 +0.08(+1.12%)
Aug 19, 2005 7.017 7.076 6.973 7.074 369,700 +0.08(+1.19%)
Aug 18, 2005 7.035 7.037 6.966 6.991 666,126 -0.08(-1.07%)
Aug 17, 2005 7.008 7.078 6.990 7.067 730,519 +0.08(+1.11%)
Aug 16, 2005 7.087 7.087 6.990 6.990 543,633 -0.10(-1.35%)
Aug 15, 2005 7.188 7.197 7.017 7.085 588,782 -0.09(-1.21%)
Aug 12, 2005 7.143 7.224 7.092 7.172 828,958 +0.02(+0.33%)
Aug 11, 2005 7.040 7.152 7.040 7.148 548,074 +0.12(+1.74%)
Aug 10, 2005 7.053 7.078 6.959 7.026 873,366 -0.04(-0.61%)
Aug 09, 2005 7.076 7.116 7.045 7.069 827,107 -0.01(-0.10%)
Aug 08, 2005 6.846 7.109 6.842 7.076 1,009,552 -0.02(-0.33%)
Aug 05, 2005 7.188 7.188 7.076 7.100 498,485 -0.09(-1.23%)
Aug 04, 2005 7.236 7.236 7.152 7.188 1,083,196 -0.05(-0.75%)
Aug 03, 2005 7.296 7.296 7.206 7.242 1,158,690 -0.05(-0.74%)
Aug 02, 2005 7.469 7.483 7.231 7.296 1,439,204 -0.17(-2.32%)
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.