AMETEK Solidstate Controls (NY: AME )

127.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.26 11.42 11.25 11.36 620,550 +0.09(+0.82%)
Feb 25, 2005 11.13 11.28 11.13 11.27 679,050 +0.14(+1.28%)
Feb 24, 2005 11.05 11.17 11.00 11.13 477,900 +0.07(+0.64%)
Feb 23, 2005 11.08 11.16 11.05 11.05 331,425 -0.01(-0.05%)
Feb 22, 2005 11.08 11.25 10.96 11.06 376,200 -0.10(-0.88%)
Feb 18, 2005 11.24 11.26 11.12 11.16 238,725 -0.05(-0.42%)
Feb 17, 2005 11.37 11.38 11.19 11.21 684,225 -0.19(-1.64%)
Feb 16, 2005 11.32 11.42 11.32 11.39 693,450 +0.01(+0.05%)
Feb 15, 2005 11.36 11.50 11.30 11.39 486,675 -0.01(-0.10%)
Feb 14, 2005 11.38 11.48 11.37 11.40 436,950 +0.02(+0.18%)
Feb 11, 2005 11.23 11.45 11.17 11.38 916,875 +0.15(+1.32%)
Feb 10, 2005 11.48 11.51 11.19 11.23 1,274,625 -0.25(-2.19%)
Feb 09, 2005 11.68 11.68 11.45 11.48 719,775 -0.22(-1.85%)
Feb 08, 2005 11.67 11.82 11.67 11.70 698,625 +0.03(+0.23%)
Feb 07, 2005 11.69 11.76 11.56 11.67 428,175 -0.05(-0.45%)
Feb 04, 2005 11.32 11.88 11.31 11.72 1,963,800 +0.36(+3.15%)
Feb 03, 2005 11.36 11.38 11.25 11.37 476,775 -0.02(-0.16%)
Feb 02, 2005 11.30 11.45 11.27 11.38 641,925 +0.05(+0.44%)
Feb 01, 2005 11.33 11.41 11.29 11.33 829,350 +0.01(+0.13%)
Jan 31, 2005 11.08 11.33 11.05 11.32 962,100 +0.30(+2.72%)
Jan 28, 2005 11.25 11.29 10.99 11.02 1,075,950 -0.21(-1.90%)
Jan 27, 2005 11.08 11.51 11.08 11.23 1,882,800 +0.15(+1.36%)
Jan 26, 2005 10.37 11.21 10.37 11.08 1,873,800 +0.77(+7.44%)
Jan 25, 2005 10.07 10.32 10.07 10.31 823,275 +0.24(+2.38%)
Jan 24, 2005 10.18 10.19 10.03 10.07 660,600 -0.08(-0.79%)
Jan 21, 2005 10.30 10.35 10.15 10.15 290,700 -0.12(-1.18%)
Jan 20, 2005 10.38 10.38 10.23 10.28 536,175 -0.10(-1.00%)
Jan 19, 2005 10.41 10.44 10.36 10.38 654,975 -0.06(-0.57%)
Jan 18, 2005 10.38 10.55 10.25 10.44 759,375 +0.07(+0.66%)
Jan 14, 2005 10.30 10.37 10.19 10.37 1,048,725 +0.12(+1.13%)
Jan 13, 2005 10.29 10.37 10.20 10.25 610,425 -0.04(-0.37%)
Jan 12, 2005 10.20 10.31 10.04 10.29 975,150 +0.10(+0.99%)
Jan 11, 2005 10.20 10.28 10.06 10.19 987,300 -0.05(-0.46%)
Jan 10, 2005 10.07 10.34 10.07 10.24 585,450 +0.06(+0.61%)
Jan 07, 2005 10.21 10.22 10.08 10.18 441,675 -0.01(-0.06%)
Jan 06, 2005 10.10 10.23 10.05 10.18 796,950 +0.09(+0.85%)
Jan 05, 2005 10.29 10.29 10.07 10.10 913,500 -0.19(-1.87%)
Jan 04, 2005 10.55 10.60 10.05 10.29 603,000 -0.27(-2.58%)
Jan 03, 2005 10.61 10.66 10.55 10.56 545,850 -0.01(-0.06%)
Dec 31, 2004 10.62 10.65 10.55 10.57 410,175 +0.01(+0.06%)
Dec 30, 2004 10.59 10.63 10.50 10.56 841,725 -0.01(-0.08%)
Dec 29, 2004 10.58 10.71 10.55 10.57 638,550 -0.03(-0.31%)
Dec 28, 2004 10.40 10.60 10.40 10.60 262,350 +0.25(+2.37%)
Dec 27, 2004 10.48 10.50 10.34 10.36 268,650 -0.16(-1.52%)
Dec 23, 2004 10.44 10.62 10.44 10.52 225,900 +0.04(+0.42%)
Dec 22, 2004 10.43 10.55 10.40 10.47 377,325 +0.10(+1.00%)
Dec 21, 2004 10.51 10.51 9.550 10.37 716,625 -0.14(-1.35%)
Dec 20, 2004 10.52 10.58 10.49 10.51 551,925 -0.02(-0.17%)
Dec 17, 2004 10.52 10.56 10.47 10.53 853,425 -0.09(-0.89%)
Dec 16, 2004 10.29 10.73 10.24 10.63 1,978,425 +0.33(+3.22%)
Dec 15, 2004 10.27 10.33 10.21 10.29 432,225 +0.06(+0.58%)
Dec 14, 2004 10.31 10.32 10.16 10.23 543,825 -0.05(-0.46%)
Dec 13, 2004 10.36 10.39 10.25 10.28 986,850 -0.01(-0.06%)
Dec 10, 2004 10.09 10.36 10.00 10.29 1,282,725 +0.20(+1.97%)
Dec 09, 2004 9.926 10.13 9.879 10.09 1,029,825 +0.21(+2.16%)
Dec 08, 2004 9.748 9.893 9.716 9.876 918,225 +0.11(+1.12%)
Dec 07, 2004 9.659 9.994 9.659 9.766 958,500 +0.15(+1.60%)
Dec 06, 2004 9.778 9.778 9.547 9.612 742,050 -0.14(-1.43%)
Dec 03, 2004 9.644 9.784 9.600 9.751 574,650 +0.06(+0.64%)
Dec 02, 2004 9.695 9.807 9.686 9.689 645,300 +0.01(+0.15%)
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.