AMETEK Solidstate Controls (NY: AME )

137.89 USD -0.98 (-0.71%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.24 12.28 12.16 12.19 1,230,525 -0.12(-0.96%)
Jan 30, 2006 12.06 12.43 12.06 12.31 901,575 +0.25(+2.06%)
Jan 27, 2006 12.45 12.44 11.98 12.06 1,864,125 -0.39(-3.10%)
Jan 26, 2006 12.36 12.48 12.30 12.44 1,629,900 +0.15(+1.20%)
Jan 25, 2006 12.74 12.78 11.77 12.30 4,698,450 -0.56(-4.38%)
Jan 24, 2006 12.59 12.90 12.58 12.86 718,425 +0.29(+2.31%)
Jan 23, 2006 12.62 12.66 12.53 12.57 414,000 -0.07(-0.54%)
Jan 20, 2006 13.11 13.11 12.61 12.64 555,750 -0.48(-3.66%)
Jan 19, 2006 13.01 13.18 13.01 13.12 374,400 +0.13(+0.98%)
Jan 18, 2006 12.90 13.05 12.84 12.99 225,675 +0.03(+0.21%)
Jan 17, 2006 13.13 13.13 12.94 12.96 228,375 -0.21(-1.57%)
Jan 13, 2006 12.99 13.21 12.92 13.17 321,975 +0.20(+1.58%)
Jan 12, 2006 13.15 13.27 12.96 12.97 668,025 -0.18(-1.40%)
Jan 11, 2006 13.33 13.35 13.06 13.15 906,525 -0.16(-1.22%)
Jan 10, 2006 13.45 13.45 13.27 13.31 424,125 -0.14(-1.04%)
Jan 09, 2006 13.18 13.45 13.16 13.45 1,016,325 +0.25(+1.91%)
Jan 06, 2006 13.01 13.22 12.94 13.20 735,525 +0.24(+1.85%)
Jan 05, 2006 12.74 12.97 12.74 12.96 767,925 +0.23(+1.79%)
Jan 04, 2006 12.62 12.74 12.60 12.73 388,575 +0.13(+1.06%)
Jan 03, 2006 12.60 12.68 12.42 12.60 883,350 -0.01(-0.05%)
Dec 30, 2005 12.70 12.70 12.50 12.60 588,150 -0.12(-0.95%)
Dec 29, 2005 12.70 12.85 12.65 12.73 453,375 +0.04(+0.30%)
Dec 28, 2005 12.62 12.70 12.59 12.69 311,625 +0.09(+0.75%)
Dec 27, 2005 12.70 12.75 12.52 12.59 459,225 -0.10(-0.82%)
Dec 23, 2005 12.67 12.81 12.66 12.70 342,900 +0.07(+0.54%)
Dec 22, 2005 12.52 12.63 12.44 12.63 343,575 +0.17(+1.33%)
Dec 21, 2005 12.44 12.54 12.37 12.46 704,025 +0.06(+0.50%)
Dec 20, 2005 12.57 12.61 12.37 12.40 896,400 -0.18(-1.41%)
Dec 19, 2005 12.69 12.72 12.48 12.58 510,525 -0.11(-0.84%)
Dec 16, 2005 12.94 12.98 12.68 12.68 709,875 -0.25(-1.90%)
Dec 15, 2005 12.96 13.00 12.87 12.93 323,550 -0.06(-0.48%)
Dec 14, 2005 13.20 13.29 12.92 12.99 657,000 -0.18(-1.37%)
Dec 13, 2005 12.92 13.23 12.92 13.17 1,291,500 +0.25(+1.95%)
Dec 12, 2005 12.84 12.93 12.81 12.92 795,825 +0.09(+0.69%)
Dec 09, 2005 12.68 12.83 12.60 12.83 619,200 +0.13(+1.00%)
Dec 08, 2005 12.70 12.78 12.55 12.71 452,700 -0.01(-0.05%)
Dec 07, 2005 12.77 12.84 12.60 12.71 449,325 +0.01(+0.12%)
Dec 06, 2005 12.65 12.87 12.65 12.70 336,600 +0.06(+0.49%)
Dec 05, 2005 12.87 12.92 12.59 12.63 414,450 -0.26(-2.04%)
Dec 02, 2005 12.74 12.95 12.71 12.90 409,950 +0.10(+0.76%)
Dec 01, 2005 12.65 12.93 12.65 12.80 543,150 +0.17(+1.38%)
Nov 30, 2005 12.77 12.79 12.59 12.63 469,125 -0.08(-0.63%)
Nov 29, 2005 12.68 12.95 12.65 12.71 483,750 +0.04(+0.35%)
Nov 28, 2005 12.73 12.75 12.57 12.66 360,900 -0.07(-0.51%)
Nov 25, 2005 12.73 12.76 12.68 12.73 101,700 +0.02(+0.16%)
Nov 23, 2005 12.62 12.74 12.59 12.71 356,625 +0.07(+0.59%)
Nov 22, 2005 12.62 12.69 12.46 12.63 358,425 +0.01(+0.07%)
Nov 21, 2005 12.57 12.62 12.47 12.62 384,975 +0.10(+0.83%)
Nov 18, 2005 12.58 12.67 12.48 12.52 601,425 -0.03(-0.26%)
Nov 17, 2005 12.45 12.57 12.36 12.55 796,950 +0.11(+0.86%)
Nov 16, 2005 12.63 12.66 12.39 12.44 729,450 -0.20(-1.55%)
Nov 15, 2005 12.79 12.89 12.64 12.64 816,975 -0.17(-1.30%)
Nov 14, 2005 12.66 12.86 12.59 12.81 662,400 +0.13(+1.05%)
Nov 11, 2005 12.55 12.71 12.54 12.67 566,550 +0.14(+1.11%)
Nov 10, 2005 12.40 12.55 12.32 12.53 736,200 +0.13(+1.08%)
Nov 09, 2005 12.28 12.42 12.20 12.40 664,650 +0.11(+0.89%)
Nov 08, 2005 12.18 12.36 12.09 12.29 671,625 +0.05(+0.44%)
Nov 07, 2005 12.28 12.30 12.09 12.24 604,125 -0.04(-0.36%)
Nov 04, 2005 12.23 12.28 12.11 12.28 777,375 +0.07(+0.58%)
Nov 03, 2005 11.99 12.30 11.95 12.21 1,124,325 +0.28(+2.33%)
Nov 02, 2005 11.82 12.00 11.73 11.93 1,017,900 +0.13(+1.08%)
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.