AMETEK Solidstate Controls (NY: AME )

129.61 USD +0.37 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.68 12.76 12.52 12.69 585,675 +0.01(+0.09%)
Feb 27, 2006 12.77 12.90 12.63 12.68 696,600 -0.07(-0.58%)
Feb 24, 2006 12.56 12.76 12.51 12.76 419,850 +0.18(+1.46%)
Feb 23, 2006 12.66 12.68 12.52 12.57 540,450 -0.15(-1.16%)
Feb 22, 2006 12.68 12.74 12.61 12.72 427,050 +0.09(+0.73%)
Feb 21, 2006 12.67 12.69 12.53 12.63 444,375 -0.04(-0.30%)
Feb 17, 2006 12.77 12.79 12.66 12.67 409,275 -0.09(-0.70%)
Feb 16, 2006 12.64 12.76 12.58 12.76 510,300 +0.15(+1.15%)
Feb 15, 2006 12.50 12.67 12.49 12.61 495,000 +0.11(+0.85%)
Feb 14, 2006 12.47 12.57 12.39 12.50 1,017,900 +0.07(+0.60%)
Feb 13, 2006 12.36 12.47 12.13 12.43 960,525 +0.07(+0.58%)
Feb 10, 2006 12.39 12.44 12.17 12.36 958,950 -0.05(-0.41%)
Feb 09, 2006 12.33 12.69 12.33 12.41 1,122,075 +0.11(+0.87%)
Feb 08, 2006 12.15 12.31 12.15 12.30 615,825 +0.15(+1.27%)
Feb 07, 2006 12.26 12.36 12.13 12.15 683,100 -0.12(-0.97%)
Feb 06, 2006 12.15 12.30 12.11 12.27 661,950 +0.06(+0.51%)
Feb 03, 2006 12.15 12.28 12.08 12.20 1,411,425 +0.06(+0.46%)
Feb 02, 2006 12.19 12.20 12.03 12.15 1,453,500 -0.04(-0.36%)
Feb 01, 2006 12.13 12.22 11.94 12.19 2,112,975 +0.00(+0.02%)
Jan 31, 2006 12.24 12.28 12.16 12.19 1,230,525 -0.12(-0.96%)
Jan 30, 2006 12.06 12.43 12.06 12.31 901,575 +0.25(+2.06%)
Jan 27, 2006 12.45 12.44 11.98 12.06 1,864,125 -0.39(-3.10%)
Jan 26, 2006 12.36 12.48 12.30 12.44 1,629,900 +0.15(+1.20%)
Jan 25, 2006 12.74 12.78 11.77 12.30 4,698,450 -0.56(-4.38%)
Jan 24, 2006 12.59 12.90 12.58 12.86 718,425 +0.29(+2.31%)
Jan 23, 2006 12.62 12.66 12.53 12.57 414,000 -0.07(-0.54%)
Jan 20, 2006 13.11 13.11 12.61 12.64 555,750 -0.48(-3.66%)
Jan 19, 2006 13.01 13.18 13.01 13.12 374,400 +0.13(+0.98%)
Jan 18, 2006 12.90 13.05 12.84 12.99 225,675 +0.03(+0.21%)
Jan 17, 2006 13.13 13.13 12.94 12.96 228,375 -0.21(-1.57%)
Jan 13, 2006 12.99 13.21 12.92 13.17 321,975 +0.20(+1.58%)
Jan 12, 2006 13.15 13.27 12.96 12.97 668,025 -0.18(-1.40%)
Jan 11, 2006 13.33 13.35 13.06 13.15 906,525 -0.16(-1.22%)
Jan 10, 2006 13.45 13.45 13.27 13.31 424,125 -0.14(-1.04%)
Jan 09, 2006 13.18 13.45 13.16 13.45 1,016,325 +0.25(+1.91%)
Jan 06, 2006 13.01 13.22 12.94 13.20 735,525 +0.24(+1.85%)
Jan 05, 2006 12.74 12.97 12.74 12.96 767,925 +0.23(+1.79%)
Jan 04, 2006 12.62 12.74 12.60 12.73 388,575 +0.13(+1.06%)
Jan 03, 2006 12.60 12.68 12.42 12.60 883,350 -0.01(-0.05%)
Dec 30, 2005 12.70 12.70 12.50 12.60 588,150 -0.12(-0.95%)
Dec 29, 2005 12.70 12.85 12.65 12.73 453,375 +0.04(+0.30%)
Dec 28, 2005 12.62 12.70 12.59 12.69 311,625 +0.09(+0.75%)
Dec 27, 2005 12.70 12.75 12.52 12.59 459,225 -0.10(-0.82%)
Dec 23, 2005 12.67 12.81 12.66 12.70 342,900 +0.07(+0.54%)
Dec 22, 2005 12.52 12.63 12.44 12.63 343,575 +0.17(+1.33%)
Dec 21, 2005 12.44 12.54 12.37 12.46 704,025 +0.06(+0.50%)
Dec 20, 2005 12.57 12.61 12.37 12.40 896,400 -0.18(-1.41%)
Dec 19, 2005 12.69 12.72 12.48 12.58 510,525 -0.11(-0.84%)
Dec 16, 2005 12.94 12.98 12.68 12.68 709,875 -0.25(-1.90%)
Dec 15, 2005 12.96 13.00 12.87 12.93 323,550 -0.06(-0.48%)
Dec 14, 2005 13.20 13.29 12.92 12.99 657,000 -0.18(-1.37%)
Dec 13, 2005 12.92 13.23 12.92 13.17 1,291,500 +0.25(+1.95%)
Dec 12, 2005 12.84 12.93 12.81 12.92 795,825 +0.09(+0.69%)
Dec 09, 2005 12.68 12.83 12.60 12.83 619,200 +0.13(+1.00%)
Dec 08, 2005 12.70 12.78 12.55 12.71 452,700 -0.01(-0.05%)
Dec 07, 2005 12.77 12.84 12.60 12.71 449,325 +0.01(+0.12%)
Dec 06, 2005 12.65 12.87 12.65 12.70 336,600 +0.06(+0.49%)
Dec 05, 2005 12.87 12.92 12.59 12.63 414,450 -0.26(-2.04%)
Dec 02, 2005 12.74 12.95 12.71 12.90 409,950 +0.10(+0.76%)
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.