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 (%)
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%)
Jul 01, 2005 12.40 12.63 12.36 12.54 751,500 +0.14(+1.15%)
Jun 30, 2005 12.40 12.55 12.39 12.40 1,323,000 +0.31(+2.57%)
Jun 29, 2005 12.12 12.13 12.00 12.09 773,325 -0.03(-0.22%)
Jun 28, 2005 12.03 12.12 11.97 12.12 483,975 +0.23(+1.89%)
Jun 27, 2005 11.87 11.92 11.80 11.89 498,150 -0.01(-0.05%)
Jun 24, 2005 12.01 12.16 11.68 11.90 1,211,625 -0.27(-2.22%)
Jun 23, 2005 12.24 12.25 12.09 12.17 950,850 -0.07(-0.61%)
Jun 22, 2005 12.28 12.30 12.14 12.24 758,250 +0.04(+0.32%)
Jun 21, 2005 12.07 12.21 12.04 12.20 539,775 +0.12(+1.01%)
Jun 20, 2005 12.16 12.16 12.04 12.08 418,950 -0.08(-0.68%)
Jun 17, 2005 12.00 12.21 12.00 12.16 1,048,275 +0.22(+1.86%)
Jun 16, 2005 11.85 11.94 11.82 11.94 454,725 +0.09(+0.80%)
Jun 15, 2005 11.86 11.86 11.69 11.85 613,575 -0.01(-0.13%)
Jun 14, 2005 11.71 11.86 11.70 11.86 788,175 +0.13(+1.14%)
Jun 13, 2005 11.51 11.73 11.51 11.73 680,850 +0.22(+1.88%)
Jun 10, 2005 11.47 11.51 11.41 11.51 457,650 +0.04(+0.39%)
Jun 09, 2005 11.45 11.48 11.38 11.47 390,150 +0.02(+0.16%)
Jun 08, 2005 11.44 11.51 11.41 11.45 490,500 +0.01(+0.13%)
Jun 07, 2005 11.35 11.48 11.35 11.43 586,575 +0.06(+0.49%)
Jun 06, 2005 11.32 11.38 11.27 11.38 234,450 +0.05(+0.47%)
Jun 03, 2005 11.41 11.47 11.29 11.32 181,800 -0.11(-0.96%)
Jun 02, 2005 11.41 11.54 11.33 11.43 372,150 +0.03(+0.23%)
Jun 01, 2005 11.35 11.56 11.26 11.41 506,925 +0.08(+0.71%)
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%)
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.