AMETEK Solidstate Controls (NY: AME )

127.44 USD -0.32 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.37 14.59 14.27 14.49 1,377,225 +0.12(+0.87%)
Nov 29, 2006 14.16 14.37 14.15 14.37 1,320,525 +0.24(+1.70%)
Nov 28, 2006 14.21 14.31 14.00 14.13 1,177,650 -0.11(-0.76%)
Nov 27, 2006 14.48 14.49 14.20 14.24 1,095,525 -0.35(-2.42%)
Nov 24, 2006 14.41 14.77 14.36 14.59 646,425 +0.12(+0.84%)
Nov 22, 2006 14.33 14.54 14.26 14.47 1,008,900 +0.13(+0.93%)
Nov 21, 2006 14.25 14.33 14.15 14.33 337,500 +0.09(+0.67%)
Nov 20, 2006 14.16 14.27 14.08 14.24 415,575 +0.05(+0.33%)
Nov 17, 2006 14.25 14.37 14.03 14.19 355,950 -0.00(-0.02%)
Nov 16, 2006 14.26 14.31 14.10 14.20 263,925 -0.01(-0.04%)
Nov 15, 2006 14.08 14.28 14.08 14.20 315,450 +0.11(+0.76%)
Nov 14, 2006 13.92 14.52 13.86 14.09 411,075 +0.19(+1.34%)
Nov 13, 2006 14.00 14.01 13.79 13.91 460,800 -0.09(-0.66%)
Nov 10, 2006 14.07 14.13 13.88 14.00 760,500 +0.11(+0.81%)
Nov 09, 2006 13.93 13.95 13.80 13.89 515,925 -0.03(-0.23%)
Nov 08, 2006 13.86 14.00 13.82 13.92 754,875 -0.01(-0.11%)
Nov 07, 2006 13.81 14.12 13.81 13.93 744,300 +0.14(+0.99%)
Nov 06, 2006 13.63 13.88 13.58 13.80 668,700 +0.14(+1.00%)
Nov 03, 2006 13.55 13.69 13.45 13.66 728,775 +0.17(+1.30%)
Nov 02, 2006 13.55 13.61 13.43 13.49 1,029,150 -0.13(-0.96%)
Nov 01, 2006 13.93 13.97 13.60 13.62 496,800 -0.21(-1.54%)
Oct 31, 2006 13.87 13.91 13.75 13.83 963,450 +0.01(+0.09%)
Oct 30, 2006 13.84 13.89 13.74 13.82 1,022,850 -0.09(-0.68%)
Oct 27, 2006 14.10 14.10 13.87 13.91 1,199,925 -0.19(-1.32%)
Oct 26, 2006 14.22 14.50 14.03 14.10 1,505,250 +0.24(+1.71%)
Oct 25, 2006 13.93 13.94 13.77 13.86 432,000 -0.06(-0.45%)
Oct 24, 2006 13.82 13.98 13.77 13.93 971,550 +0.10(+0.75%)
Oct 23, 2006 13.69 13.82 13.65 13.82 793,575 +0.09(+0.65%)
Oct 20, 2006 13.88 13.88 13.57 13.73 1,372,500 -0.19(-1.38%)
Oct 19, 2006 13.97 14.12 13.77 13.93 1,507,050 -0.30(-2.12%)
Oct 18, 2006 14.34 14.47 14.15 14.23 717,300 -0.05(-0.35%)
Oct 17, 2006 14.44 14.46 14.19 14.28 861,975 -0.16(-1.13%)
Oct 16, 2006 14.44 14.59 14.40 14.44 1,302,300 +0.00(+0.02%)
Oct 13, 2006 14.66 14.81 14.30 14.44 2,343,150 +0.59(+4.28%)
Oct 12, 2006 13.67 13.87 13.62 13.85 414,225 +0.25(+1.87%)
Oct 11, 2006 13.53 13.64 13.48 13.59 430,650 +0.06(+0.46%)
Oct 10, 2006 13.51 13.57 13.44 13.53 321,750 +0.03(+0.24%)
Oct 09, 2006 13.29 13.54 13.27 13.50 471,825 +0.17(+1.24%)
Oct 06, 2006 13.40 13.40 13.23 13.33 362,700 -0.07(-0.53%)
Oct 05, 2006 13.02 13.43 13.02 13.40 659,925 +0.39(+2.96%)
Oct 04, 2006 12.76 13.04 12.76 13.02 477,000 +0.23(+1.83%)
Oct 03, 2006 12.83 12.85 12.57 12.78 931,500 -0.07(-0.58%)
Oct 02, 2006 12.90 13.06 12.79 12.86 532,350 -0.05(-0.37%)
Sep 29, 2006 12.93 13.01 12.75 12.90 830,025 +0.03(+0.23%)
Sep 28, 2006 12.87 12.92 12.68 12.87 589,725 +0.02(+0.14%)
Sep 27, 2006 12.97 13.01 12.77 12.86 758,700 -0.15(-1.18%)
Sep 26, 2006 12.77 13.03 12.73 13.01 607,725 +0.21(+1.62%)
Sep 25, 2006 12.74 12.83 12.61 12.80 543,150 +0.09(+0.72%)
Sep 22, 2006 12.73 12.73 12.55 12.71 405,675 -0.01(-0.12%)
Sep 21, 2006 13.04 13.12 12.70 12.73 704,025 -0.26(-2.01%)
Sep 20, 2006 12.97 13.19 12.96 12.99 475,875 +0.09(+0.74%)
Sep 19, 2006 12.97 12.97 12.74 12.89 462,600 -0.08(-0.62%)
Sep 18, 2006 13.00 13.06 12.87 12.97 554,175 +0.11(+0.83%)
Sep 15, 2006 12.94 12.98 12.86 12.87 558,225 -0.01(-0.05%)
Sep 14, 2006 12.98 12.98 12.76 12.87 724,500 -0.15(-1.12%)
Sep 13, 2006 12.74 13.04 12.73 13.02 487,575 +0.24(+1.90%)
Sep 12, 2006 12.71 12.78 12.62 12.77 776,475 +0.04(+0.28%)
Sep 11, 2006 12.65 12.82 12.61 12.74 466,425 -0.00(-0.02%)
Sep 08, 2006 12.65 12.79 12.65 12.74 514,350 +0.12(+0.99%)
Sep 07, 2006 12.59 12.69 12.41 12.62 572,625 -0.01(-0.07%)
Sep 06, 2006 12.89 12.95 12.60 12.63 579,375 -0.29(-2.23%)
Sep 05, 2006 12.76 12.93 12.60 12.91 570,150 +0.15(+1.18%)
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.