AMETEK Solidstate Controls (NY: AME )

139.82 -2.04 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.27 12.44 12.26 12.43 742,384 +0.19(+1.58%)
May 30, 2006 12.41 12.43 12.22 12.24 486,685 -0.24(-1.94%)
May 26, 2006 12.49 12.52 12.41 12.48 623,221 +0.02(+0.13%)
May 25, 2006 12.56 12.57 12.35 12.46 771,746 +0.18(+1.46%)
May 24, 2006 12.37 12.47 12.03 12.29 1,257,453 -0.18(-1.44%)
May 23, 2006 12.81 12.82 12.45 12.46 901,676 -0.20(-1.59%)
May 22, 2006 12.78 12.84 12.51 12.67 737,735 -0.23(-1.75%)
May 19, 2006 13.01 13.17 12.84 12.89 1,302,231 +0.15(+1.18%)
May 18, 2006 12.70 12.85 12.67 12.74 467,109 +0.07(+0.58%)
May 17, 2006 12.81 12.86 12.66 12.67 709,351 -0.22(-1.73%)
May 16, 2006 13.06 13.18 12.87 12.89 477,142 -0.21(-1.58%)
May 15, 2006 13.10 13.15 12.95 13.10 593,124 -0.02(-0.13%)
May 12, 2006 13.22 13.28 13.12 13.12 764,406 -0.13(-0.99%)
May 11, 2006 13.62 13.70 13.14 13.25 893,357 -0.36(-2.64%)
May 10, 2006 13.60 13.71 13.53 13.61 316,381 +0.01(+0.08%)
May 09, 2006 13.73 13.81 13.59 13.60 434,811 -0.11(-0.78%)
May 08, 2006 13.78 13.87 13.70 13.70 358,223 -0.07(-0.49%)
May 05, 2006 13.83 13.93 13.76 13.77 633,008 +0.05(+0.36%)
May 04, 2006 13.52 13.73 13.51 13.72 603,401 +0.24(+1.78%)
May 03, 2006 13.45 13.60 13.45 13.48 624,689 +0.05(+0.41%)
May 02, 2006 13.45 13.47 13.31 13.43 435,545 +0.04(+0.26%)
May 01, 2006 13.43 13.58 13.36 13.39 668,488 -0.03(-0.24%)
Apr 28, 2006 13.54 13.58 13.37 13.42 833,408 -0.18(-1.32%)
Apr 27, 2006 13.47 13.75 13.40 13.60 750,703 +0.09(+0.67%)
Apr 26, 2006 13.56 13.72 13.47 13.51 494,270 +0.01(+0.04%)
Apr 25, 2006 13.65 13.72 13.50 13.51 703,723 -0.14(-1.06%)
Apr 24, 2006 13.68 13.79 13.58 13.65 1,095,714 -0.04(-0.28%)
Apr 21, 2006 13.65 13.77 13.56 13.69 1,311,039 +0.04(+0.30%)
Apr 20, 2006 12.75 13.79 12.71 13.65 3,111,211 +0.97(+7.63%)
Apr 19, 2006 12.48 12.76 12.48 12.68 1,077,362 +0.15(+1.22%)
Apr 18, 2006 12.30 12.55 12.29 12.53 1,164,226 +0.23(+1.91%)
Apr 17, 2006 12.35 12.43 12.20 12.30 885,282 -0.07(-0.55%)
Apr 13, 2006 12.36 12.45 12.34 12.36 863,505 +0.00(+0.00%)
Apr 12, 2006 12.44 12.45 12.35 12.36 1,418,947 -0.08(-0.66%)
Apr 11, 2006 12.44 12.51 12.42 12.45 1,176,706 -0.01(-0.04%)
Apr 10, 2006 12.63 12.63 12.43 12.45 994,168 -0.14(-1.15%)
Apr 07, 2006 12.59 12.62 12.49 12.60 937,645 +0.05(+0.37%)
Apr 06, 2006 12.47 12.55 12.40 12.55 583,581 +0.07(+0.55%)
Apr 05, 2006 12.33 12.53 12.31 12.48 577,464 +0.15(+1.24%)
Apr 04, 2006 12.30 12.38 12.22 12.33 731,128 +0.09(+0.73%)
Apr 03, 2006 12.25 12.36 12.19 12.24 709,106 -0.01(-0.09%)
Mar 31, 2006 12.26 12.38 12.17 12.25 1,011,786 +0.10(+0.78%)
Mar 30, 2006 11.97 12.18 11.97 12.15 1,046,287 +0.20(+1.66%)
Mar 29, 2006 11.78 11.99 11.78 11.96 783,736 +0.17(+1.41%)
Mar 28, 2006 11.70 11.87 11.66 11.79 996,860 +0.08(+0.65%)
Mar 27, 2006 11.77 11.84 11.65 11.71 484,238 -0.09(-0.76%)
Mar 24, 2006 11.80 11.88 11.76 11.80 396,884 +0.00(+0.00%)
Mar 23, 2006 11.90 11.90 11.77 11.80 469,556 -0.10(-0.82%)
Mar 22, 2006 11.82 11.91 11.80 11.90 822,152 +0.06(+0.53%)
Mar 21, 2006 11.99 12.05 11.79 11.84 1,436,075 -0.21(-1.72%)
Mar 20, 2006 11.88 12.07 11.83 12.05 785,204 +0.18(+1.52%)
Mar 17, 2006 11.80 11.91 11.74 11.87 910,240 +0.07(+0.55%)
Mar 16, 2006 11.89 11.89 11.77 11.80 673,137 -0.05(-0.46%)
Mar 15, 2006 11.84 11.89 11.73 11.85 683,414 +0.00(+0.02%)
Mar 14, 2006 11.72 11.87 11.69 11.85 666,286 +0.09(+0.74%)
Mar 13, 2006 11.73 11.85 11.70 11.76 739,937 +0.04(+0.32%)
Mar 10, 2006 11.70 11.82 11.66 11.73 623,710 +0.01(+0.05%)
Mar 09, 2006 11.57 11.81 11.54 11.72 816,769 +0.16(+1.41%)
Mar 08, 2006 11.52 11.67 11.48 11.56 970,923 -0.01(-0.07%)
Mar 07, 2006 11.65 11.73 11.46 11.57 2,146,650 -0.56(-4.65%)
Mar 06, 2006 12.19 12.27 12.01 12.13 590,922 -0.08(-0.65%)
Mar 03, 2006 12.16 12.33 12.12 12.21 810,652 +0.05(+0.43%)
Mar 02, 2006 12.10 12.21 11.99 12.16 1,046,531 +0.02(+0.16%)
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.