AMETEK Solidstate Controls (NY: AME )

127.76 USD -2.38 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.72 14.76 14.54 14.60 766,350 -0.20(-1.32%)
Apr 27, 2006 14.65 14.95 14.58 14.79 690,300 +0.10(+0.67%)
Apr 26, 2006 14.75 14.92 14.65 14.70 454,500 +0.01(+0.04%)
Apr 25, 2006 14.85 14.92 14.68 14.69 647,100 -0.16(-1.06%)
Apr 24, 2006 14.87 15.00 14.77 14.85 1,007,550 -0.04(-0.28%)
Apr 21, 2006 14.84 14.98 14.75 14.89 1,205,550 +0.04(+0.30%)
Apr 20, 2006 13.87 14.99 13.82 14.84 2,860,875 +1.05(+7.63%)
Apr 19, 2006 13.58 13.88 13.57 13.79 990,675 +0.17(+1.22%)
Apr 18, 2006 13.37 13.65 13.36 13.63 1,070,550 +0.25(+1.91%)
Apr 17, 2006 13.43 13.52 13.27 13.37 814,050 -0.07(-0.55%)
Apr 13, 2006 13.45 13.54 13.42 13.45 794,025 +0.00(+0.00%)
Apr 12, 2006 13.53 13.53 13.43 13.45 1,304,775 -0.09(-0.66%)
Apr 11, 2006 13.53 13.60 13.51 13.53 1,082,025 -0.01(-0.04%)
Apr 10, 2006 13.74 13.74 13.52 13.54 914,175 -0.16(-1.15%)
Apr 07, 2006 13.69 13.72 13.58 13.70 862,200 +0.05(+0.37%)
Apr 06, 2006 13.56 13.65 13.48 13.65 536,625 +0.07(+0.55%)
Apr 05, 2006 13.41 13.63 13.39 13.57 531,000 +0.17(+1.24%)
Apr 04, 2006 13.37 13.46 13.29 13.41 672,300 +0.10(+0.73%)
Apr 03, 2006 13.32 13.44 13.26 13.31 652,050 -0.01(-0.09%)
Mar 31, 2006 13.33 13.47 13.24 13.32 930,375 +0.10(+0.78%)
Mar 30, 2006 13.02 13.24 13.02 13.22 962,100 +0.22(+1.66%)
Mar 29, 2006 12.81 13.04 12.81 13.00 720,675 +0.18(+1.41%)
Mar 28, 2006 12.72 12.90 12.68 12.82 916,650 +0.08(+0.65%)
Mar 27, 2006 12.80 12.87 12.67 12.74 445,275 -0.10(-0.76%)
Mar 24, 2006 12.83 12.92 12.79 12.84 364,950 +0.00(+0.00%)
Mar 23, 2006 12.94 12.94 12.80 12.84 431,775 -0.11(-0.82%)
Mar 22, 2006 12.86 12.95 12.83 12.94 756,000 +0.07(+0.53%)
Mar 21, 2006 13.04 13.10 12.83 12.87 1,320,525 -0.23(-1.72%)
Mar 20, 2006 12.92 13.13 12.87 13.10 722,025 +0.20(+1.52%)
Mar 17, 2006 12.83 12.95 12.77 12.90 837,000 +0.07(+0.55%)
Mar 16, 2006 12.93 12.93 12.80 12.83 618,975 -0.06(-0.46%)
Mar 15, 2006 12.88 12.93 12.76 12.89 628,425 +0.00(+0.02%)
Mar 14, 2006 12.74 12.90 12.71 12.89 612,675 +0.09(+0.74%)
Mar 13, 2006 12.75 12.89 12.73 12.79 680,400 +0.04(+0.33%)
Mar 10, 2006 12.73 12.86 12.68 12.75 573,525 +0.01(+0.05%)
Mar 09, 2006 12.58 12.84 12.55 12.75 751,050 +0.18(+1.41%)
Mar 08, 2006 12.53 12.70 12.48 12.57 892,800 -0.01(-0.07%)
Mar 07, 2006 12.67 12.76 12.46 12.58 1,973,925 -0.61(-4.65%)
Mar 06, 2006 13.26 13.35 13.06 13.19 543,375 -0.09(-0.65%)
Mar 03, 2006 13.22 13.41 13.18 13.28 745,425 +0.06(+0.43%)
Mar 02, 2006 13.16 13.28 13.04 13.22 962,325 +0.02(+0.16%)
Mar 01, 2006 12.74 13.24 12.73 13.20 1,302,075 +0.51(+3.99%)
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%)
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.