AMETEK Solidstate Controls (NY: AME )

144.97 -1.77 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.55 11.71 11.55 11.71 477,631 +0.15(+1.32%)
Sep 29, 2005 11.29 11.57 11.29 11.55 497,451 +0.24(+2.12%)
Sep 28, 2005 11.35 11.43 11.27 11.32 568,655 -0.05(-0.48%)
Sep 27, 2005 11.42 11.45 11.29 11.37 748,012 -0.03(-0.29%)
Sep 26, 2005 11.39 11.48 11.31 11.40 719,873 +0.04(+0.36%)
Sep 23, 2005 11.36 11.52 10.97 11.36 1,049,712 +0.27(+2.46%)
Sep 22, 2005 11.01 11.09 10.96 11.09 676,563 +0.06(+0.54%)
Sep 21, 2005 11.03 11.13 11.00 11.03 1,142,449 -0.01(-0.05%)
Sep 20, 2005 11.11 11.18 10.93 11.03 902,899 -0.01(-0.05%)
Sep 19, 2005 10.95 11.15 10.94 11.04 1,004,445 -0.01(-0.12%)
Sep 16, 2005 10.75 11.21 10.74 11.05 3,050,284 +0.48(+4.56%)
Sep 15, 2005 10.73 10.76 10.55 10.57 945,475 -0.12(-1.12%)
Sep 14, 2005 10.84 10.89 10.68 10.69 708,372 -0.21(-1.92%)
Sep 13, 2005 10.94 10.95 10.79 10.90 479,833 -0.04(-0.35%)
Sep 12, 2005 10.90 11.03 10.90 10.94 932,262 -0.13(-1.18%)
Sep 09, 2005 10.94 11.10 10.93 11.07 376,819 +0.14(+1.27%)
Sep 08, 2005 10.94 10.94 10.82 10.93 440,438 -0.01(-0.10%)
Sep 07, 2005 11.03 11.11 10.89 10.94 421,353 -0.08(-0.77%)
Sep 06, 2005 10.93 11.05 10.85 11.03 724,277 +0.12(+1.12%)
Sep 02, 2005 10.97 11.01 10.83 10.90 401,044 -0.08(-0.69%)
Sep 01, 2005 10.95 11.02 10.93 10.98 376,819 +0.00(+0.03%)
Aug 31, 2005 10.94 10.98 10.85 10.98 540,027 +0.07(+0.60%)
Aug 30, 2005 10.92 10.93 10.84 10.91 419,151 -0.03(-0.30%)
Aug 29, 2005 10.94 10.95 10.74 10.94 565,230 +0.11(+1.06%)
Aug 26, 2005 10.88 10.91 10.76 10.83 345,989 -0.05(-0.50%)
Aug 25, 2005 10.84 10.94 10.82 10.88 656,743 +0.09(+0.81%)
Aug 24, 2005 10.80 10.94 10.75 10.80 585,294 -0.05(-0.43%)
Aug 23, 2005 10.80 10.90 10.78 10.84 792,300 +0.02(+0.23%)
Aug 22, 2005 10.75 10.87 10.73 10.82 621,018 +0.12(+1.12%)
Aug 19, 2005 10.61 10.70 10.55 10.70 244,443 +0.13(+1.18%)
Aug 18, 2005 10.64 10.64 10.54 10.57 440,438 -0.11(-1.07%)
Aug 17, 2005 10.60 10.70 10.57 10.69 483,014 +0.12(+1.11%)
Aug 16, 2005 10.72 10.72 10.57 10.57 359,447 -0.14(-1.35%)
Aug 15, 2005 10.87 10.88 10.61 10.72 389,299 -0.13(-1.21%)
Aug 12, 2005 10.80 10.93 10.73 10.85 548,101 +0.04(+0.33%)
Aug 11, 2005 10.65 10.82 10.65 10.81 362,383 +0.19(+1.74%)
Aug 10, 2005 10.67 10.70 10.52 10.63 577,464 -0.07(-0.61%)
Aug 09, 2005 10.70 10.76 10.66 10.69 546,878 -0.01(-0.10%)
Aug 08, 2005 10.35 10.75 10.35 10.70 667,509 -0.04(-0.33%)
Aug 05, 2005 10.87 10.87 10.70 10.74 329,595 -0.13(-1.23%)
Aug 04, 2005 10.94 10.94 10.82 10.87 716,202 -0.08(-0.75%)
Aug 03, 2005 11.03 11.03 10.90 10.95 766,119 -0.08(-0.74%)
Aug 02, 2005 11.30 11.32 10.94 11.03 951,592 -0.26(-2.32%)
Aug 01, 2005 10.97 11.38 10.97 11.30 578,198 +0.07(+0.63%)
Jul 29, 2005 11.31 11.31 11.09 11.23 487,419 -0.09(-0.79%)
Jul 28, 2005 11.15 11.36 11.09 11.32 666,286 +0.15(+1.32%)
Jul 27, 2005 11.17 11.17 11.01 11.17 386,607 -0.01(-0.05%)
Jul 26, 2005 11.07 11.18 11.07 11.17 1,513,152 +0.12(+1.08%)
Jul 25, 2005 11.27 11.27 10.94 11.05 812,365 -0.25(-2.17%)
Jul 22, 2005 11.16 11.32 11.15 11.30 713,266 +0.13(+1.17%)
Jul 21, 2005 11.51 11.51 11.09 11.17 2,070,797 -0.48(-4.12%)
Jul 20, 2005 11.66 11.82 11.55 11.65 1,686,147 +0.05(+0.47%)
Jul 19, 2005 11.47 11.60 11.39 11.59 997,104 +0.13(+1.09%)
Jul 18, 2005 11.38 11.51 11.29 11.47 848,089 +0.05(+0.45%)
Jul 15, 2005 11.33 11.50 11.25 11.42 1,091,554 +0.08(+0.67%)
Jul 14, 2005 11.30 11.34 11.16 11.34 1,056,808 +0.03(+0.27%)
Jul 13, 2005 11.34 11.35 11.15 11.31 1,220,994 -0.08(-0.72%)
Jul 12, 2005 11.54 11.54 11.29 11.39 584,805 -0.13(-1.11%)
Jul 11, 2005 11.45 11.56 11.40 11.52 483,748 +0.07(+0.62%)
Jul 08, 2005 11.29 11.50 11.26 11.45 802,822 +0.09(+0.77%)
Jul 07, 2005 11.34 11.38 11.20 11.36 540,027 -0.04(-0.38%)
Jul 06, 2005 11.55 11.58 11.39 11.40 388,320 -0.14(-1.25%)
Jul 05, 2005 11.54 11.58 11.46 11.55 555,197 +0.02(+0.14%)
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.