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

AMETEK Solidstate Controls (NY: AME )

177.70 +0.43 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2005 7.224 7.251 7.184 7.251 1,773,007 +0.03(+0.37%)
Mar 30, 2005 7.226 7.290 7.206 7.224 1,025,095 -0.00(-0.03%)
Mar 29, 2005 7.287 7.332 7.206 7.226 1,008,072 -0.06(-0.84%)
Mar 28, 2005 7.278 7.377 7.260 7.287 1,109,101 +0.01(+0.15%)
Mar 24, 2005 7.233 7.318 7.190 7.276 430,762 +0.06(+0.85%)
Mar 23, 2005 7.173 7.244 7.115 7.215 934,058 -0.00(-0.05%)
Mar 22, 2005 7.285 7.332 7.190 7.218 729,779 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.314 919,995 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.359 7.411 1,329,663 +0.09(+1.18%)
Mar 17, 2005 7.278 7.364 7.242 7.325 639,481 +0.07(+0.94%)
Mar 16, 2005 7.332 7.350 7.170 7.256 757,904 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,191 -0.01(-0.07%)
Mar 14, 2005 7.323 7.467 7.318 7.379 1,348,537 +0.10(+1.34%)
Mar 11, 2005 7.245 7.372 7.242 7.282 525,130 +0.02(+0.25%)
Mar 10, 2005 7.233 7.323 7.166 7.263 567,688 +0.01(+0.07%)
Mar 09, 2005 7.296 7.332 7.240 7.258 947,010 -0.12(-1.56%)
Mar 08, 2005 7.343 7.418 7.334 7.373 1,547,635 +0.07(+0.96%)
Mar 07, 2005 7.242 7.303 7.227 7.303 998,450 +0.10(+1.38%)
Mar 04, 2005 7.125 7.209 7.076 7.204 1,245,287 +0.09(+1.32%)
Mar 03, 2005 6.990 7.134 6.988 7.110 1,569,469 +0.12(+1.70%)
Mar 02, 2005 6.918 7.038 6.907 6.991 784,919 +0.07(+0.99%)
Mar 01, 2005 6.907 6.957 6.835 6.923 1,060,252 +0.02(+0.23%)
Feb 28, 2005 6.846 6.941 6.842 6.907 1,020,654 +0.06(+0.82%)
Feb 25, 2005 6.764 6.858 6.764 6.851 1,116,872 +0.09(+1.28%)
Feb 24, 2005 6.719 6.793 6.691 6.764 786,029 +0.04(+0.64%)
Feb 23, 2005 6.737 6.788 6.719 6.721 545,113 -0.00(-0.05%)
Feb 22, 2005 6.739 6.842 6.664 6.725 618,757 -0.06(-0.88%)
Feb 18, 2005 6.831 6.846 6.761 6.784 392,644 -0.03(-0.42%)
Feb 17, 2005 6.916 6.918 6.804 6.813 1,125,384 -0.11(-1.64%)
Feb 16, 2005 6.882 6.941 6.882 6.927 1,140,557 +0.00(+0.05%)
Feb 15, 2005 6.909 6.990 6.871 6.923 800,462 -0.01(-0.10%)
Feb 14, 2005 6.919 6.979 6.910 6.930 718,677 +0.01(+0.18%)
Feb 11, 2005 6.828 6.959 6.791 6.918 1,508,037 +0.09(+1.32%)
Feb 10, 2005 6.981 6.995 6.806 6.828 2,096,449 -0.15(-2.19%)
Feb 09, 2005 7.101 7.101 6.964 6.981 1,183,855 -0.13(-1.85%)
Feb 08, 2005 7.096 7.186 7.096 7.112 1,149,069 +0.02(+0.23%)
Feb 07, 2005 7.107 7.152 7.026 7.096 704,244 -0.03(-0.45%)
Feb 04, 2005 6.883 7.224 6.876 7.128 3,229,975 +0.22(+3.15%)
Feb 03, 2005 6.909 6.918 6.840 6.910 784,179 -0.01(-0.16%)
Feb 02, 2005 6.869 6.961 6.849 6.921 1,055,811 +0.03(+0.44%)
Feb 01, 2005 6.891 6.936 6.867 6.891 1,364,080 +0.01(+0.13%)
Jan 31, 2005 6.737 6.891 6.719 6.882 1,582,421 +0.18(+2.72%)
Jan 28, 2005 6.840 6.862 6.683 6.700 1,769,677 -0.13(-1.90%)
Jan 27, 2005 6.739 6.999 6.734 6.829 3,096,750 +0.09(+1.36%)
Jan 26, 2005 6.305 6.819 6.305 6.737 3,081,947 +0.47(+7.44%)
Jan 25, 2005 6.125 6.276 6.125 6.271 1,354,088 +0.15(+2.38%)
Jan 24, 2005 6.188 6.197 6.096 6.125 1,086,527 -0.05(-0.79%)
Jan 21, 2005 6.260 6.291 6.174 6.174 478,131 -0.07(-1.18%)
Jan 20, 2005 6.311 6.311 6.217 6.247 881,878 -0.06(-1.00%)
Jan 19, 2005 6.332 6.350 6.296 6.311 1,077,275 -0.04(-0.57%)
Jan 18, 2005 6.309 6.413 6.231 6.347 1,248,988 +0.04(+0.66%)
Jan 14, 2005 6.262 6.307 6.197 6.305 1,724,898 +0.07(+1.13%)
Jan 13, 2005 6.258 6.305 6.204 6.235 1,004,001 -0.02(-0.37%)
Jan 12, 2005 6.199 6.267 6.102 6.258 1,603,885 +0.06(+0.99%)
Jan 11, 2005 6.202 6.251 6.116 6.197 1,623,869 -0.03(-0.46%)
Jan 10, 2005 6.125 6.289 6.125 6.226 962,923 +0.04(+0.61%)
Jan 07, 2005 6.210 6.215 6.127 6.188 726,448 -0.00(-0.06%)
Jan 06, 2005 6.141 6.219 6.109 6.192 1,310,789 +0.05(+0.85%)
Jan 05, 2005 6.256 6.256 6.123 6.139 1,502,486 -0.12(-1.87%)
Jan 04, 2005 6.417 6.444 6.109 6.256 991,789 -0.17(-2.58%)
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.