AMETEK Solidstate Controls (NY: AME )

139.05 USD +0.45 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.51 11.51 11.33 11.33 477,675 -0.18(-1.57%)
May 27, 2005 11.59 11.60 11.48 11.51 339,750 -0.10(-0.87%)
May 26, 2005 11.38 11.61 11.38 11.61 498,825 +0.31(+2.70%)
May 25, 2005 11.47 11.49 11.29 11.30 362,475 -0.20(-1.75%)
May 24, 2005 11.53 11.58 11.47 11.51 394,425 -0.02(-0.18%)
May 23, 2005 11.47 11.59 11.46 11.53 738,675 +0.10(+0.88%)
May 20, 2005 11.42 11.43 11.20 11.43 633,600 +0.00(+0.03%)
May 19, 2005 11.32 11.80 11.30 11.42 1,280,925 +0.30(+2.72%)
May 18, 2005 10.95 11.21 10.88 11.12 450,450 +0.24(+2.18%)
May 17, 2005 10.93 10.93 10.77 10.88 582,300 -0.06(-0.57%)
May 16, 2005 10.89 10.96 10.81 10.95 528,075 +0.06(+0.52%)
May 13, 2005 11.00 11.01 10.79 10.89 758,250 -0.11(-1.02%)
May 12, 2005 11.29 11.32 11.00 11.00 596,475 -0.29(-2.55%)
May 11, 2005 11.27 11.33 11.17 11.29 633,375 +0.02(+0.16%)
May 10, 2005 11.44 11.44 11.20 11.27 346,050 -0.20(-1.78%)
May 09, 2005 11.40 11.48 11.33 11.48 693,900 +0.11(+0.96%)
May 06, 2005 11.44 11.49 11.32 11.37 524,250 -0.00(-0.03%)
May 05, 2005 11.17 11.43 11.13 11.37 1,046,025 +0.17(+1.51%)
May 04, 2005 11.34 11.39 11.20 11.20 990,000 -0.15(-1.31%)
May 03, 2005 11.34 11.41 11.25 11.35 646,200 +0.03(+0.24%)
May 02, 2005 11.20 11.33 11.16 11.32 536,400 +0.10(+0.90%)
Apr 29, 2005 11.17 11.23 10.99 11.22 854,775 +0.05(+0.42%)
Apr 28, 2005 11.13 11.19 10.98 11.17 1,491,075 +0.04(+0.35%)
Apr 27, 2005 11.35 11.35 11.13 11.13 1,201,050 -0.24(-2.14%)
Apr 26, 2005 11.53 11.59 11.38 11.38 500,400 -0.17(-1.46%)
Apr 25, 2005 11.41 11.56 11.41 11.55 721,575 +0.15(+1.33%)
Apr 22, 2005 11.47 11.56 11.31 11.40 1,125,225 -0.09(-0.75%)
Apr 21, 2005 11.29 11.50 11.16 11.48 1,050,975 +0.24(+2.11%)
Apr 20, 2005 11.67 11.74 10.96 11.24 2,136,600 -0.28(-2.44%)
Apr 19, 2005 11.29 11.53 11.29 11.53 612,225 +0.25(+2.18%)
Apr 18, 2005 11.26 11.33 11.13 11.28 903,375 +0.01(+0.05%)
Apr 15, 2005 11.57 11.64 11.01 11.27 2,482,200 -0.43(-3.65%)
Apr 14, 2005 11.88 11.88 11.56 11.70 959,850 -0.19(-1.57%)
Apr 13, 2005 11.93 12.00 11.83 11.89 521,100 -0.08(-0.69%)
Apr 12, 2005 11.89 12.02 11.73 11.97 491,850 +0.07(+0.62%)
Apr 11, 2005 11.89 11.93 11.85 11.90 899,550 +0.04(+0.32%)
Apr 08, 2005 11.87 11.90 11.82 11.86 646,200 -0.01(-0.07%)
Apr 07, 2005 11.84 11.88 11.78 11.87 553,950 +0.04(+0.38%)
Apr 06, 2005 11.85 11.93 11.81 11.82 452,700 -0.01(-0.10%)
Apr 05, 2005 11.87 11.87 11.80 11.83 551,700 -0.01(-0.12%)
Apr 04, 2005 11.87 11.90 11.66 11.85 496,350 +0.01(+0.05%)
Apr 01, 2005 11.91 11.93 11.76 11.84 502,200 -0.08(-0.70%)
Mar 31, 2005 11.88 11.93 11.82 11.93 1,077,975 +0.04(+0.37%)
Mar 30, 2005 11.88 11.99 11.85 11.88 623,250 -0.00(-0.03%)
Mar 29, 2005 11.99 12.06 11.85 11.88 612,900 -0.10(-0.84%)
Mar 28, 2005 11.97 12.13 11.94 11.99 674,325 +0.02(+0.15%)
Mar 24, 2005 11.90 12.04 11.83 11.97 261,900 +0.10(+0.85%)
Mar 23, 2005 11.80 11.91 11.70 11.87 567,900 -0.01(-0.05%)
Mar 22, 2005 11.98 12.06 11.83 11.87 443,700 -0.16(-1.31%)
Mar 21, 2005 12.16 12.16 11.97 12.03 559,350 -0.16(-1.31%)
Mar 18, 2005 12.37 12.39 12.10 12.19 808,425 +0.14(+1.18%)
Mar 17, 2005 11.97 12.11 11.91 12.05 388,800 +0.11(+0.94%)
Mar 16, 2005 12.06 12.09 11.79 11.93 460,800 -0.19(-1.59%)
Mar 15, 2005 12.19 12.22 12.05 12.13 356,400 -0.01(-0.07%)
Mar 14, 2005 12.04 12.28 12.04 12.14 819,900 +0.16(+1.34%)
Mar 11, 2005 11.92 12.12 11.91 11.98 319,275 +0.03(+0.25%)
Mar 10, 2005 11.90 12.04 11.79 11.95 345,150 +0.01(+0.07%)
Mar 09, 2005 12.00 12.06 11.91 11.94 575,775 -0.19(-1.56%)
Mar 08, 2005 12.08 12.20 12.06 12.13 940,950 +0.12(+0.96%)
Mar 07, 2005 11.91 12.01 11.89 12.01 607,050 +0.16(+1.38%)
Mar 04, 2005 11.72 11.86 11.64 11.85 757,125 +0.15(+1.32%)
Mar 03, 2005 11.50 11.73 11.49 11.69 954,225 +0.20(+1.70%)
Mar 02, 2005 11.38 11.58 11.36 11.50 477,225 +0.11(+0.99%)
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.