AMETEK Solidstate Controls (NY: AME )

143.55 +0.75 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.76 12.79 12.64 12.72 1,047,755 +0.01(+0.09%)
Oct 30, 2006 12.73 12.77 12.63 12.71 1,112,353 -0.09(-0.68%)
Oct 27, 2006 12.97 12.97 12.75 12.79 1,304,922 -0.17(-1.32%)
Oct 26, 2006 13.08 13.33 12.90 12.97 1,636,964 +0.22(+1.71%)
Oct 25, 2006 12.81 12.82 12.66 12.75 469,801 -0.06(-0.45%)
Oct 24, 2006 12.71 12.85 12.67 12.81 1,056,564 +0.10(+0.75%)
Oct 23, 2006 12.59 12.71 12.55 12.71 863,015 +0.08(+0.65%)
Oct 20, 2006 12.76 12.76 12.48 12.63 1,492,598 -0.18(-1.38%)
Oct 19, 2006 12.85 12.99 12.66 12.81 1,638,922 -0.28(-2.12%)
Oct 18, 2006 13.19 13.31 13.02 13.08 780,066 -0.05(-0.35%)
Oct 17, 2006 13.28 13.29 13.05 13.13 937,400 -0.15(-1.13%)
Oct 16, 2006 13.28 13.42 13.24 13.28 1,416,255 +0.00(+0.02%)
Oct 13, 2006 13.48 13.62 13.15 13.28 2,548,184 +0.54(+4.28%)
Oct 12, 2006 12.57 12.75 12.52 12.73 450,471 +0.23(+1.87%)
Oct 11, 2006 12.44 12.55 12.39 12.50 468,333 +0.06(+0.46%)
Oct 10, 2006 12.42 12.48 12.36 12.44 349,904 +0.03(+0.24%)
Oct 09, 2006 12.22 12.45 12.21 12.41 513,111 +0.15(+1.24%)
Oct 06, 2006 12.32 12.32 12.17 12.26 394,437 -0.07(-0.53%)
Oct 05, 2006 11.97 12.35 11.97 12.32 717,670 +0.35(+2.96%)
Oct 04, 2006 11.73 11.99 11.73 11.97 518,739 +0.22(+1.83%)
Oct 03, 2006 11.79 11.82 11.56 11.75 1,013,009 -0.07(-0.58%)
Oct 02, 2006 11.87 12.01 11.76 11.82 578,932 -0.04(-0.37%)
Sep 29, 2006 11.89 11.97 11.72 11.87 902,655 +0.03(+0.23%)
Sep 28, 2006 11.83 11.88 11.66 11.84 641,328 +0.02(+0.14%)
Sep 27, 2006 11.92 11.97 11.75 11.82 825,088 -0.14(-1.18%)
Sep 26, 2006 11.74 11.98 11.71 11.96 660,903 +0.19(+1.62%)
Sep 25, 2006 11.72 11.80 11.59 11.77 590,677 +0.08(+0.72%)
Sep 22, 2006 11.70 11.70 11.54 11.69 441,173 -0.01(-0.12%)
Sep 21, 2006 11.99 12.07 11.68 11.70 765,629 -0.24(-2.01%)
Sep 20, 2006 11.92 12.12 11.92 11.94 517,515 +0.09(+0.73%)
Sep 19, 2006 11.92 11.92 11.72 11.85 503,079 -0.07(-0.62%)
Sep 18, 2006 11.95 12.01 11.83 11.93 602,667 +0.10(+0.83%)
Sep 15, 2006 11.90 11.93 11.82 11.83 607,071 -0.01(-0.05%)
Sep 14, 2006 11.93 11.93 11.74 11.84 787,896 -0.13(-1.12%)
Sep 13, 2006 11.72 11.99 11.71 11.97 530,239 +0.22(+1.90%)
Sep 12, 2006 11.69 11.75 11.60 11.75 844,419 +0.03(+0.28%)
Sep 11, 2006 11.63 11.79 11.60 11.71 507,238 -0.00(-0.02%)
Sep 08, 2006 11.63 11.76 11.63 11.72 559,357 +0.11(+0.99%)
Sep 07, 2006 11.58 11.67 11.42 11.60 622,731 -0.01(-0.07%)
Sep 06, 2006 11.85 11.91 11.58 11.61 630,072 -0.26(-2.23%)
Sep 05, 2006 11.73 11.89 11.58 11.87 620,040 +0.14(+1.18%)
Sep 01, 2006 11.72 11.87 11.68 11.73 639,125 +0.05(+0.44%)
Aug 31, 2006 11.68 11.72 11.56 11.68 782,023 +0.03(+0.23%)
Aug 30, 2006 11.55 11.67 11.51 11.66 806,737 +0.11(+0.94%)
Aug 29, 2006 11.48 11.59 11.44 11.55 937,400 +0.11(+0.98%)
Aug 28, 2006 11.21 11.44 11.20 11.44 612,210 +0.24(+2.12%)
Aug 25, 2006 11.12 11.26 11.07 11.20 258,635 +0.05(+0.42%)
Aug 24, 2006 11.39 11.41 11.10 11.15 641,083 -0.17(-1.54%)
Aug 23, 2006 11.26 11.36 11.20 11.33 518,983 +0.05(+0.46%)
Aug 22, 2006 11.23 11.34 11.18 11.27 336,446 +0.02(+0.14%)
Aug 21, 2006 11.44 11.44 11.24 11.26 312,466 -0.22(-1.90%)
Aug 18, 2006 11.63 11.64 11.35 11.48 536,112 -0.19(-1.66%)
Aug 17, 2006 11.73 11.84 11.67 11.67 525,345 -0.06(-0.51%)
Aug 16, 2006 11.50 11.76 11.45 11.73 683,659 +0.29(+2.50%)
Aug 15, 2006 11.31 11.44 11.27 11.44 475,429 +0.25(+2.24%)
Aug 14, 2006 11.20 11.36 11.19 11.19 559,357 +0.04(+0.39%)
Aug 11, 2006 11.18 11.21 11.09 11.15 502,589 -0.03(-0.24%)
Aug 10, 2006 11.08 11.26 10.79 11.18 1,029,893 +0.23(+2.09%)
Aug 09, 2006 11.06 11.15 10.94 10.95 571,836 -0.05(-0.45%)
Aug 08, 2006 11.31 11.31 10.96 11.00 953,795 -0.27(-2.39%)
Aug 07, 2006 11.48 11.55 11.25 11.27 1,195,057 -0.27(-2.36%)
Aug 04, 2006 11.77 11.85 11.43 11.54 662,860 -0.11(-0.91%)
Aug 03, 2006 11.50 11.74 11.47 11.64 575,262 +0.05(+0.45%)
Aug 02, 2006 11.43 11.63 11.42 11.59 525,590 +0.19(+1.67%)
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.