Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.094 8.174 8.034 8.086 1,532,709 +0.06(+0.78%)
Mar 30, 2006 7.905 8.038 7.905 8.023 1,584,973 +0.13(+1.66%)
Mar 29, 2006 7.773 7.914 7.773 7.892 1,187,247 +0.11(+1.41%)
Mar 28, 2006 7.723 7.833 7.698 7.782 1,510,098 +0.05(+0.65%)
Mar 27, 2006 7.770 7.813 7.692 7.732 733,550 -0.06(-0.76%)
Mar 24, 2006 7.790 7.840 7.766 7.791 601,222 +0.00(+0.00%)
Mar 23, 2006 7.856 7.856 7.772 7.791 711,310 -0.06(-0.82%)
Mar 22, 2006 7.804 7.863 7.788 7.856 1,245,442 +0.04(+0.53%)
Mar 21, 2006 7.914 7.951 7.786 7.815 2,175,446 -0.14(-1.72%)
Mar 20, 2006 7.845 7.968 7.811 7.951 1,189,471 +0.12(+1.52%)
Mar 17, 2006 7.790 7.860 7.752 7.833 1,378,882 +0.04(+0.55%)
Mar 16, 2006 7.851 7.851 7.772 7.790 1,019,705 -0.04(-0.46%)
Mar 15, 2006 7.817 7.847 7.743 7.826 1,035,273 +0.00(+0.02%)
Mar 14, 2006 7.734 7.833 7.714 7.824 1,009,327 +0.06(+0.74%)
Mar 13, 2006 7.741 7.824 7.727 7.766 1,120,898 +0.03(+0.33%)
Mar 10, 2006 7.725 7.804 7.694 7.741 944,831 +0.00(+0.05%)
Mar 09, 2006 7.635 7.795 7.620 7.737 1,237,287 +0.11(+1.41%)
Mar 08, 2006 7.608 7.707 7.576 7.629 1,470,807 -0.01(-0.07%)
Mar 07, 2006 7.689 7.745 7.563 7.635 3,251,864 -0.37(-4.65%)
Mar 06, 2006 8.047 8.102 7.930 8.007 895,161 -0.05(-0.65%)
Mar 03, 2006 8.027 8.142 8.000 8.059 1,228,020 +0.03(+0.43%)
Mar 02, 2006 7.986 8.063 7.915 8.025 1,585,344 +0.01(+0.16%)
Mar 01, 2006 7.736 8.040 7.730 8.013 2,145,051 +0.31(+3.99%)
Feb 28, 2006 7.698 7.745 7.603 7.705 964,847 +0.01(+0.09%)
Feb 27, 2006 7.752 7.833 7.669 7.698 1,147,586 -0.04(-0.58%)
Feb 24, 2006 7.626 7.743 7.595 7.743 691,665 +0.11(+1.46%)
Feb 23, 2006 7.685 7.698 7.597 7.631 890,342 -0.09(-1.16%)
Feb 22, 2006 7.698 7.732 7.653 7.721 703,526 +0.06(+0.73%)
Feb 21, 2006 7.689 7.705 7.606 7.665 732,067 -0.02(-0.30%)
Feb 17, 2006 7.752 7.764 7.687 7.689 674,243 -0.05(-0.70%)
Feb 16, 2006 7.671 7.745 7.638 7.743 840,673 +0.09(+1.15%)
Feb 15, 2006 7.590 7.692 7.585 7.655 815,468 +0.06(+0.85%)
Feb 14, 2006 7.572 7.631 7.518 7.590 1,676,898 +0.04(+0.60%)
Feb 13, 2006 7.502 7.572 7.363 7.545 1,582,378 +0.04(+0.58%)
Feb 10, 2006 7.520 7.554 7.387 7.502 1,579,784 -0.03(-0.41%)
Feb 09, 2006 7.486 7.701 7.486 7.532 1,848,517 +0.06(+0.87%)
Feb 08, 2006 7.378 7.469 7.378 7.468 1,014,516 +0.09(+1.27%)
Feb 07, 2006 7.442 7.500 7.362 7.374 1,125,346 -0.07(-0.97%)
Feb 06, 2006 7.374 7.466 7.349 7.446 1,090,503 +0.04(+0.51%)
Feb 03, 2006 7.374 7.455 7.335 7.408 2,325,196 +0.03(+0.46%)
Feb 02, 2006 7.401 7.408 7.302 7.374 2,394,510 -0.03(-0.36%)
Feb 01, 2006 7.365 7.417 7.248 7.401 3,480,936 +0.00(+0.02%)
Jan 31, 2006 7.428 7.451 7.381 7.399 2,027,179 -0.07(-0.96%)
Jan 30, 2006 7.320 7.545 7.320 7.471 1,485,263 +0.15(+2.06%)
Jan 27, 2006 7.556 7.554 7.273 7.320 3,070,978 -0.23(-3.10%)
Jan 26, 2006 7.500 7.576 7.464 7.554 2,685,114 +0.09(+1.20%)
Jan 25, 2006 7.734 7.759 7.142 7.464 7,740,274 -0.34(-4.38%)
Jan 24, 2006 7.644 7.833 7.638 7.806 1,183,540 +0.18(+2.31%)
Jan 23, 2006 7.662 7.685 7.604 7.629 682,027 -0.04(-0.54%)
Jan 20, 2006 7.959 7.959 7.653 7.671 915,548 -0.29(-3.66%)
Jan 19, 2006 7.896 8.002 7.896 7.962 616,790 +0.08(+0.98%)
Jan 18, 2006 7.833 7.924 7.797 7.885 371,779 +0.02(+0.21%)
Jan 17, 2006 7.968 7.968 7.854 7.869 376,227 -0.13(-1.57%)
Jan 13, 2006 7.887 8.016 7.843 7.995 530,424 +0.12(+1.58%)
Jan 12, 2006 7.982 8.058 7.865 7.870 1,100,511 -0.11(-1.40%)
Jan 11, 2006 8.090 8.106 7.926 7.982 1,493,418 -0.10(-1.22%)
Jan 10, 2006 8.165 8.165 8.058 8.081 698,707 -0.08(-1.04%)
Jan 09, 2006 8.000 8.165 7.987 8.165 1,674,304 +0.15(+1.91%)
Jan 06, 2006 7.896 8.027 7.854 8.013 1,211,711 +0.15(+1.85%)
Jan 05, 2006 7.734 7.872 7.734 7.867 1,265,087 +0.14(+1.79%)
Jan 04, 2006 7.662 7.734 7.649 7.728 640,142 +0.08(+1.06%)
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.