AMETEK Solidstate Controls (NY: AME )

130.14 USD -2.24 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.61 12.67 12.52 12.57 352,125 -0.04(-0.33%)
Jul 28, 2006 12.44 12.67 12.44 12.61 544,725 +0.27(+2.16%)
Jul 27, 2006 12.59 12.64 12.33 12.34 810,900 -0.14(-1.12%)
Jul 26, 2006 12.47 12.54 12.30 12.48 802,125 +0.02(+0.14%)
Jul 25, 2006 12.47 12.65 12.35 12.47 865,575 +0.13(+1.08%)
Jul 24, 2006 12.01 12.34 12.06 12.33 1,116,450 +0.32(+2.64%)
Jul 21, 2006 12.31 12.31 11.89 12.01 850,725 -0.33(-2.69%)
Jul 20, 2006 12.81 12.95 12.35 12.35 1,070,325 -0.21(-1.65%)
Jul 19, 2006 12.42 12.73 12.41 12.55 1,516,950 +0.13(+1.05%)
Jul 18, 2006 12.44 12.56 12.20 12.42 1,014,975 +0.04(+0.31%)
Jul 17, 2006 12.81 13.10 12.39 12.39 2,432,475 -0.06(-0.48%)
Jul 14, 2006 12.67 12.67 12.31 12.44 649,575 -0.23(-1.82%)
Jul 13, 2006 12.77 12.86 12.58 12.68 952,875 -0.15(-1.13%)
Jul 12, 2006 12.99 13.00 12.65 12.82 1,269,450 -0.21(-1.64%)
Jul 11, 2006 13.20 13.24 12.93 13.03 1,545,525 -0.21(-1.61%)
Jul 10, 2006 13.47 13.48 13.21 13.25 1,122,750 -0.15(-1.13%)
Jul 07, 2006 13.65 13.67 13.35 13.40 1,084,950 -0.21(-1.57%)
Jul 06, 2006 13.68 13.78 13.55 13.61 858,600 -0.01(-0.09%)
Jul 05, 2006 14.09 14.09 13.57 13.62 921,375 -0.48(-3.38%)
Jul 03, 2006 14.07 14.10 13.96 14.10 145,800 +0.06(+0.44%)
Jun 30, 2006 14.14 14.19 13.97 14.04 548,775 -0.09(-0.63%)
Jun 29, 2006 13.54 14.15 13.51 14.13 841,275 +0.76(+5.72%)
Jun 28, 2006 13.38 13.38 13.24 13.36 378,900 +0.04(+0.27%)
Jun 27, 2006 13.56 13.59 13.28 13.33 477,000 -0.20(-1.51%)
Jun 26, 2006 13.56 13.61 13.46 13.53 289,800 -0.00(-0.02%)
Jun 23, 2006 13.41 13.66 13.30 13.53 383,625 +0.12(+0.93%)
Jun 22, 2006 13.59 13.83 13.39 13.41 1,428,525 -0.02(-0.13%)
Jun 21, 2006 13.20 13.44 13.15 13.43 699,750 +0.23(+1.75%)
Jun 20, 2006 13.16 13.26 13.02 13.20 707,850 +0.04(+0.29%)
Jun 19, 2006 13.32 13.35 13.12 13.16 575,325 -0.16(-1.22%)
Jun 16, 2006 13.45 13.47 13.25 13.32 676,125 -0.12(-0.88%)
Jun 15, 2006 13.04 13.45 12.96 13.44 1,350,225 +0.37(+2.86%)
Jun 14, 2006 13.03 13.15 12.98 13.07 1,318,950 +0.02(+0.14%)
Jun 13, 2006 12.74 13.21 12.74 13.05 1,937,925 +0.71(+5.71%)
Jun 12, 2006 12.79 12.79 12.34 12.34 1,049,850 -0.40(-3.12%)
Jun 09, 2006 12.62 12.84 12.56 12.74 990,000 +0.12(+0.96%)
Jun 08, 2006 12.87 12.90 12.34 12.62 1,681,200 -0.47(-3.56%)
Jun 07, 2006 13.33 13.40 13.07 13.08 603,450 -0.25(-1.91%)
Jun 06, 2006 13.51 13.56 13.13 13.34 790,875 -0.17(-1.27%)
Jun 05, 2006 13.95 13.96 13.49 13.51 506,475 -0.45(-3.21%)
Jun 02, 2006 13.82 13.98 13.82 13.96 738,675 +0.16(+1.16%)
Jun 01, 2006 13.58 13.80 13.58 13.80 486,450 +0.28(+2.06%)
May 31, 2006 13.34 13.53 13.34 13.52 682,650 +0.21(+1.58%)
May 30, 2006 13.50 13.51 13.29 13.31 447,525 -0.26(-1.94%)
May 26, 2006 13.59 13.61 13.50 13.57 573,075 +0.02(+0.13%)
May 25, 2006 13.66 13.67 13.43 13.56 709,650 +0.20(+1.46%)
May 24, 2006 13.45 13.56 13.08 13.36 1,156,275 -0.20(-1.44%)
May 23, 2006 13.93 13.95 13.54 13.56 829,125 -0.22(-1.59%)
May 22, 2006 13.90 13.96 13.60 13.77 678,375 -0.25(-1.75%)
May 19, 2006 14.15 14.32 13.96 14.02 1,197,450 +0.16(+1.18%)
May 18, 2006 13.81 13.97 13.78 13.86 429,525 +0.08(+0.58%)
May 17, 2006 13.93 13.99 13.76 13.78 652,275 -0.24(-1.73%)
May 16, 2006 14.21 14.34 13.99 14.02 438,750 -0.23(-1.58%)
May 15, 2006 14.25 14.30 14.08 14.25 545,400 -0.02(-0.12%)
May 12, 2006 14.38 14.44 14.26 14.26 702,900 -0.14(-0.99%)
May 11, 2006 14.81 14.89 14.29 14.41 821,475 -0.39(-2.64%)
May 10, 2006 14.79 14.91 14.71 14.80 290,925 +0.01(+0.08%)
May 09, 2006 14.93 15.02 14.78 14.79 399,825 -0.12(-0.78%)
May 08, 2006 14.98 15.08 14.90 14.90 329,400 -0.07(-0.49%)
May 05, 2006 15.04 15.15 14.96 14.97 582,075 +0.05(+0.36%)
May 04, 2006 14.70 14.93 14.69 14.92 554,850 +0.26(+1.78%)
May 03, 2006 14.62 14.79 14.62 14.66 574,425 +0.06(+0.41%)
May 02, 2006 14.62 14.65 14.48 14.60 400,500 +0.04(+0.26%)
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.