AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.57 12.74 12.56 12.73 439,200 +0.17(+1.32%)
Sep 29, 2005 12.28 12.58 12.28 12.57 457,425 +0.26(+2.12%)
Sep 28, 2005 12.34 12.43 12.25 12.31 522,900 -0.06(-0.48%)
Sep 27, 2005 12.41 12.45 12.27 12.36 687,825 -0.04(-0.29%)
Sep 26, 2005 12.39 12.48 12.30 12.40 661,950 +0.04(+0.36%)
Sep 23, 2005 12.36 12.53 11.93 12.36 965,250 +0.30(+2.46%)
Sep 22, 2005 11.97 12.06 11.92 12.06 622,125 +0.07(+0.54%)
Sep 21, 2005 12.00 12.10 11.96 11.99 1,050,525 -0.01(-0.05%)
Sep 20, 2005 12.08 12.16 11.89 12.00 830,250 -0.01(-0.05%)
Sep 19, 2005 11.91 12.13 11.90 12.01 923,625 -0.01(-0.12%)
Sep 16, 2005 11.69 12.19 11.68 12.02 2,804,850 +0.52(+4.56%)
Sep 15, 2005 11.67 11.70 11.48 11.50 869,400 -0.13(-1.12%)
Sep 14, 2005 11.79 11.84 11.62 11.63 651,375 -0.23(-1.92%)
Sep 13, 2005 11.90 11.91 11.74 11.85 441,225 -0.04(-0.35%)
Sep 12, 2005 11.85 11.99 11.85 11.90 857,250 -0.14(-1.18%)
Sep 09, 2005 11.90 12.07 11.88 12.04 346,500 +0.15(+1.27%)
Sep 08, 2005 11.90 11.90 11.77 11.89 405,000 -0.01(-0.10%)
Sep 07, 2005 11.99 12.08 11.84 11.90 387,450 -0.09(-0.77%)
Sep 06, 2005 11.88 12.02 11.80 11.99 666,000 +0.13(+1.12%)
Sep 02, 2005 11.93 11.97 11.78 11.86 368,775 -0.08(-0.69%)
Sep 01, 2005 11.91 11.99 11.89 11.94 346,500 +0.00(+0.02%)
Aug 31, 2005 11.90 11.94 11.80 11.94 496,575 +0.07(+0.60%)
Aug 30, 2005 11.87 11.89 11.79 11.87 385,425 -0.04(-0.30%)
Aug 29, 2005 11.90 11.91 11.68 11.90 519,750 +0.12(+1.06%)
Aug 26, 2005 11.84 11.87 11.71 11.78 318,150 -0.06(-0.50%)
Aug 25, 2005 11.79 11.90 11.77 11.84 603,900 +0.09(+0.81%)
Aug 24, 2005 11.75 11.90 11.69 11.74 538,200 -0.05(-0.43%)
Aug 23, 2005 11.75 11.85 11.72 11.79 728,550 +0.03(+0.23%)
Aug 22, 2005 11.69 11.82 11.67 11.77 571,050 +0.13(+1.12%)
Aug 19, 2005 11.54 11.64 11.47 11.64 224,775 +0.14(+1.19%)
Aug 18, 2005 11.57 11.57 11.46 11.50 405,000 -0.12(-1.07%)
Aug 17, 2005 11.53 11.64 11.50 11.62 444,150 +0.13(+1.11%)
Aug 16, 2005 11.66 11.66 11.50 11.50 330,525 -0.16(-1.35%)
Aug 15, 2005 11.82 11.84 11.54 11.65 357,975 -0.14(-1.21%)
Aug 12, 2005 11.75 11.88 11.67 11.80 504,000 +0.04(+0.33%)
Aug 11, 2005 11.58 11.76 11.58 11.76 333,225 +0.20(+1.74%)
Aug 10, 2005 11.60 11.64 11.45 11.56 531,000 -0.07(-0.61%)
Aug 09, 2005 11.64 11.70 11.59 11.63 502,875 -0.01(-0.10%)
Aug 08, 2005 11.26 11.69 11.25 11.64 613,800 -0.04(-0.33%)
Aug 05, 2005 11.82 11.82 11.64 11.68 303,075 -0.15(-1.23%)
Aug 04, 2005 11.90 11.90 11.76 11.82 658,575 -0.09(-0.75%)
Aug 03, 2005 12.00 12.00 11.85 11.91 704,475 -0.09(-0.74%)
Aug 02, 2005 12.28 12.31 11.89 12.00 875,025 -0.28(-2.32%)
Aug 01, 2005 11.93 12.37 11.93 12.28 531,675 +0.08(+0.63%)
Jul 29, 2005 12.30 12.30 12.06 12.21 448,200 -0.10(-0.79%)
Jul 28, 2005 12.13 12.35 12.06 12.31 612,675 +0.16(+1.32%)
Jul 27, 2005 12.15 12.15 11.97 12.15 355,500 -0.01(-0.05%)
Jul 26, 2005 12.04 12.15 12.04 12.15 1,391,400 +0.13(+1.08%)
Jul 25, 2005 12.25 12.25 11.90 12.02 747,000 -0.27(-2.17%)
Jul 22, 2005 12.14 12.31 12.12 12.29 655,875 +0.14(+1.17%)
Jul 21, 2005 12.52 12.52 12.07 12.15 1,904,175 -0.52(-4.12%)
Jul 20, 2005 12.68 12.86 12.56 12.67 1,550,475 +0.06(+0.47%)
Jul 19, 2005 12.47 12.61 12.39 12.61 916,875 +0.14(+1.09%)
Jul 18, 2005 12.37 12.51 12.28 12.47 779,850 +0.06(+0.45%)
Jul 15, 2005 12.33 12.50 12.23 12.41 1,003,725 +0.08(+0.67%)
Jul 14, 2005 12.28 12.33 12.14 12.33 971,775 +0.03(+0.27%)
Jul 13, 2005 12.33 12.34 12.13 12.30 1,122,750 -0.09(-0.72%)
Jul 12, 2005 12.55 12.55 12.27 12.39 537,750 -0.14(-1.11%)
Jul 11, 2005 12.45 12.57 12.40 12.53 444,825 +0.08(+0.62%)
Jul 08, 2005 12.28 12.51 12.24 12.45 738,225 +0.09(+0.77%)
Jul 07, 2005 12.33 12.38 12.18 12.36 496,575 -0.05(-0.38%)
Jul 06, 2005 12.56 12.59 12.39 12.40 357,075 -0.16(-1.25%)
Jul 05, 2005 12.55 12.59 12.47 12.56 510,525 +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.