AMETEK Solidstate Controls (NY: AME )

136.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.34 13.53 13.34 13.52 682,650 +0.21(+1.58%)
May 30, 2006 13.50 13.51 13.29 13.31 447,525 -0.26(-1.94%)
May 26, 2006 13.59 13.61 13.50 13.57 573,075 +0.02(+0.13%)
May 25, 2006 13.66 13.67 13.43 13.56 709,650 +0.20(+1.46%)
May 24, 2006 13.45 13.56 13.08 13.36 1,156,275 -0.20(-1.44%)
May 23, 2006 13.93 13.95 13.54 13.56 829,125 -0.22(-1.59%)
May 22, 2006 13.90 13.96 13.60 13.77 678,375 -0.25(-1.75%)
May 19, 2006 14.15 14.32 13.96 14.02 1,197,450 +0.16(+1.18%)
May 18, 2006 13.81 13.97 13.78 13.86 429,525 +0.08(+0.58%)
May 17, 2006 13.93 13.99 13.76 13.78 652,275 -0.24(-1.73%)
May 16, 2006 14.21 14.34 13.99 14.02 438,750 -0.23(-1.58%)
May 15, 2006 14.25 14.30 14.08 14.25 545,400 -0.02(-0.12%)
May 12, 2006 14.38 14.44 14.26 14.26 702,900 -0.14(-0.99%)
May 11, 2006 14.81 14.89 14.29 14.41 821,475 -0.39(-2.64%)
May 10, 2006 14.79 14.91 14.71 14.80 290,925 +0.01(+0.08%)
May 09, 2006 14.93 15.02 14.78 14.79 399,825 -0.12(-0.78%)
May 08, 2006 14.98 15.08 14.90 14.90 329,400 -0.07(-0.49%)
May 05, 2006 15.04 15.15 14.96 14.97 582,075 +0.05(+0.36%)
May 04, 2006 14.70 14.93 14.69 14.92 554,850 +0.26(+1.78%)
May 03, 2006 14.62 14.79 14.62 14.66 574,425 +0.06(+0.41%)
May 02, 2006 14.62 14.65 14.48 14.60 400,500 +0.04(+0.26%)
May 01, 2006 14.61 14.77 14.53 14.56 614,700 -0.04(-0.24%)
Apr 28, 2006 14.72 14.76 14.54 14.60 766,350 -0.20(-1.32%)
Apr 27, 2006 14.65 14.95 14.58 14.79 690,300 +0.10(+0.67%)
Apr 26, 2006 14.75 14.92 14.65 14.70 454,500 +0.01(+0.04%)
Apr 25, 2006 14.85 14.92 14.68 14.69 647,100 -0.16(-1.06%)
Apr 24, 2006 14.87 15.00 14.77 14.85 1,007,550 -0.04(-0.28%)
Apr 21, 2006 14.84 14.98 14.75 14.89 1,205,550 +0.04(+0.30%)
Apr 20, 2006 13.87 14.99 13.82 14.84 2,860,875 +1.05(+7.63%)
Apr 19, 2006 13.58 13.88 13.57 13.79 990,675 +0.17(+1.22%)
Apr 18, 2006 13.37 13.65 13.36 13.63 1,070,550 +0.25(+1.91%)
Apr 17, 2006 13.43 13.52 13.27 13.37 814,050 -0.07(-0.55%)
Apr 13, 2006 13.45 13.54 13.42 13.45 794,025 +0.00(+0.00%)
Apr 12, 2006 13.53 13.53 13.43 13.45 1,304,775 -0.09(-0.66%)
Apr 11, 2006 13.53 13.60 13.51 13.53 1,082,025 -0.01(-0.04%)
Apr 10, 2006 13.74 13.74 13.52 13.54 914,175 -0.16(-1.15%)
Apr 07, 2006 13.69 13.72 13.58 13.70 862,200 +0.05(+0.37%)
Apr 06, 2006 13.56 13.65 13.48 13.65 536,625 +0.07(+0.55%)
Apr 05, 2006 13.41 13.63 13.39 13.57 531,000 +0.17(+1.24%)
Apr 04, 2006 13.37 13.46 13.29 13.41 672,300 +0.10(+0.73%)
Apr 03, 2006 13.32 13.44 13.26 13.31 652,050 -0.01(-0.09%)
Mar 31, 2006 13.33 13.47 13.24 13.32 930,375 +0.10(+0.78%)
Mar 30, 2006 13.02 13.24 13.02 13.22 962,100 +0.22(+1.66%)
Mar 29, 2006 12.81 13.04 12.81 13.00 720,675 +0.18(+1.41%)
Mar 28, 2006 12.72 12.90 12.68 12.82 916,650 +0.08(+0.65%)
Mar 27, 2006 12.80 12.87 12.67 12.74 445,275 -0.10(-0.76%)
Mar 24, 2006 12.83 12.92 12.79 12.84 364,950 +0.00(+0.00%)
Mar 23, 2006 12.94 12.94 12.80 12.84 431,775 -0.11(-0.82%)
Mar 22, 2006 12.86 12.95 12.83 12.94 756,000 +0.07(+0.53%)
Mar 21, 2006 13.04 13.10 12.83 12.87 1,320,525 -0.23(-1.72%)
Mar 20, 2006 12.92 13.13 12.87 13.10 722,025 +0.20(+1.52%)
Mar 17, 2006 12.83 12.95 12.77 12.90 837,000 +0.07(+0.55%)
Mar 16, 2006 12.93 12.93 12.80 12.83 618,975 -0.06(-0.46%)
Mar 15, 2006 12.88 12.93 12.76 12.89 628,425 +0.00(+0.02%)
Mar 14, 2006 12.74 12.90 12.71 12.89 612,675 +0.09(+0.74%)
Mar 13, 2006 12.75 12.89 12.73 12.79 680,400 +0.04(+0.33%)
Mar 10, 2006 12.73 12.86 12.68 12.75 573,525 +0.01(+0.05%)
Mar 09, 2006 12.58 12.84 12.55 12.75 751,050 +0.18(+1.41%)
Mar 08, 2006 12.53 12.70 12.48 12.57 892,800 -0.01(-0.07%)
Mar 07, 2006 12.67 12.76 12.46 12.58 1,973,925 -0.61(-4.65%)
Mar 06, 2006 13.26 13.35 13.06 13.19 543,375 -0.09(-0.65%)
Mar 03, 2006 13.22 13.41 13.18 13.28 745,425 +0.06(+0.43%)
Mar 02, 2006 13.16 13.28 13.04 13.22 962,325 +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.