AMETEK Solidstate Controls (NY: AME )

142.31 -1.59 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.00 13.05 12.84 12.91 596,794 -0.08(-0.63%)
Jun 29, 2006 12.45 13.01 12.42 12.99 914,889 +0.70(+5.72%)
Jun 28, 2006 12.30 12.31 12.18 12.29 412,055 +0.03(+0.27%)
Jun 27, 2006 12.46 12.50 12.21 12.26 518,739 -0.19(-1.51%)
Jun 26, 2006 12.47 12.51 12.38 12.44 315,158 -0.00(-0.02%)
Jun 23, 2006 12.33 12.56 12.23 12.45 417,193 +0.11(+0.93%)
Jun 22, 2006 12.49 12.72 12.31 12.33 1,553,526 -0.02(-0.13%)
Jun 21, 2006 12.14 12.36 12.09 12.35 760,980 +0.21(+1.75%)
Jun 20, 2006 12.10 12.19 11.97 12.14 769,789 +0.04(+0.29%)
Jun 19, 2006 12.25 12.28 12.06 12.10 625,668 -0.15(-1.22%)
Jun 16, 2006 12.37 12.39 12.19 12.25 735,288 -0.11(-0.88%)
Jun 15, 2006 11.99 12.37 11.92 12.36 1,468,374 +0.34(+2.86%)
Jun 14, 2006 11.99 12.09 11.93 12.02 1,434,362 +0.02(+0.14%)
Jun 13, 2006 11.72 12.14 11.71 12.00 2,107,500 +0.65(+5.71%)
Jun 12, 2006 11.76 11.76 11.35 11.35 1,141,715 -0.37(-3.12%)
Jun 09, 2006 11.61 11.81 11.55 11.72 1,076,628 +0.11(+0.96%)
Jun 08, 2006 11.84 11.87 11.35 11.60 1,828,311 -0.43(-3.55%)
Jun 07, 2006 12.26 12.32 12.02 12.03 656,254 -0.23(-1.91%)
Jun 06, 2006 12.42 12.47 12.08 12.27 860,079 -0.16(-1.27%)
Jun 05, 2006 12.82 12.84 12.41 12.42 550,793 -0.41(-3.21%)
Jun 02, 2006 12.71 12.86 12.71 12.84 803,311 +0.15(+1.16%)
Jun 01, 2006 12.49 12.69 12.49 12.69 529,016 +0.26(+2.06%)
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%)
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.