AMETEK Solidstate Controls (NY: AME )

142.57 +0.49 (+0.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.27 11.31 11.20 11.23 1,336,128 -0.11(-0.96%)
Jan 30, 2006 11.11 11.45 11.11 11.34 978,947 +0.23(+2.06%)
Jan 27, 2006 11.46 11.46 11.04 11.11 2,024,103 -0.35(-3.10%)
Jan 26, 2006 11.38 11.49 11.32 11.46 1,769,777 +0.14(+1.20%)
Jan 25, 2006 11.73 11.77 10.84 11.32 5,101,669 -0.52(-4.38%)
Jan 24, 2006 11.60 11.88 11.59 11.84 780,079 +0.27(+2.31%)
Jan 23, 2006 11.62 11.66 11.54 11.58 449,529 -0.06(-0.54%)
Jan 20, 2006 12.07 12.07 11.61 11.64 603,444 -0.44(-3.66%)
Jan 19, 2006 11.98 12.14 11.98 12.08 406,530 +0.12(+0.98%)
Jan 18, 2006 11.88 12.02 11.83 11.96 245,042 +0.02(+0.21%)
Jan 17, 2006 12.09 12.09 11.92 11.94 247,974 -0.19(-1.57%)
Jan 13, 2006 11.97 12.16 11.90 12.13 349,606 +0.19(+1.58%)
Jan 12, 2006 12.11 12.22 11.93 11.94 725,354 -0.17(-1.40%)
Jan 11, 2006 12.27 12.30 12.03 12.11 984,322 -0.15(-1.22%)
Jan 10, 2006 12.39 12.39 12.22 12.26 460,523 -0.13(-1.04%)
Jan 09, 2006 12.14 12.39 12.12 12.39 1,103,545 +0.23(+1.91%)
Jan 06, 2006 11.98 12.18 11.92 12.16 798,647 +0.22(+1.85%)
Jan 05, 2006 11.73 11.94 11.73 11.94 833,828 +0.21(+1.79%)
Jan 04, 2006 11.62 11.73 11.61 11.73 421,922 +0.12(+1.06%)
Jan 03, 2006 11.60 11.68 11.44 11.60 959,158 -0.01(-0.05%)
Dec 30, 2005 11.69 11.69 11.51 11.61 638,624 -0.11(-0.95%)
Dec 29, 2005 11.69 11.83 11.65 11.72 492,283 +0.04(+0.30%)
Dec 28, 2005 11.62 11.69 11.59 11.68 338,368 +0.09(+0.75%)
Dec 27, 2005 11.69 11.74 11.53 11.60 498,635 -0.10(-0.82%)
Dec 23, 2005 11.67 11.80 11.66 11.69 372,327 +0.06(+0.54%)
Dec 22, 2005 11.53 11.63 11.46 11.63 373,060 +0.15(+1.33%)
Dec 21, 2005 11.46 11.55 11.39 11.48 764,444 +0.06(+0.50%)
Dec 20, 2005 11.58 11.61 11.39 11.42 973,328 -0.16(-1.41%)
Dec 19, 2005 11.69 11.71 11.49 11.58 554,338 -0.10(-0.84%)
Dec 16, 2005 11.92 11.96 11.68 11.68 770,796 -0.23(-1.90%)
Dec 15, 2005 11.94 11.98 11.86 11.91 351,316 -0.06(-0.48%)
Dec 14, 2005 12.16 12.24 11.90 11.97 713,383 -0.17(-1.37%)
Dec 13, 2005 11.90 12.18 11.90 12.13 1,402,336 +0.23(+1.95%)
Dec 12, 2005 11.83 11.91 11.80 11.90 864,122 +0.08(+0.69%)
Dec 09, 2005 11.68 11.82 11.60 11.82 672,339 +0.12(+1.00%)
Dec 08, 2005 11.69 11.77 11.55 11.70 491,550 -0.01(-0.05%)
Dec 07, 2005 11.76 11.82 11.61 11.71 487,885 +0.01(+0.12%)
Dec 06, 2005 11.65 11.85 11.65 11.69 365,486 +0.06(+0.49%)
Dec 05, 2005 11.85 11.90 11.60 11.64 450,017 -0.24(-2.04%)
Dec 02, 2005 11.73 11.93 11.71 11.88 445,131 +0.09(+0.76%)
Dec 01, 2005 11.65 11.91 11.65 11.79 589,762 +0.16(+1.38%)
Nov 30, 2005 11.76 11.78 11.60 11.63 509,385 -0.07(-0.63%)
Nov 29, 2005 11.68 11.92 11.65 11.70 525,265 +0.04(+0.35%)
Nov 28, 2005 11.72 11.74 11.57 11.66 391,872 -0.06(-0.51%)
Nov 25, 2005 11.72 11.75 11.68 11.72 110,427 +0.02(+0.16%)
Nov 23, 2005 11.62 11.73 11.60 11.70 387,230 +0.07(+0.59%)
Nov 22, 2005 11.62 11.68 11.48 11.63 389,184 +0.01(+0.07%)
Nov 21, 2005 11.57 11.62 11.48 11.62 418,013 +0.10(+0.83%)
Nov 18, 2005 11.59 11.67 11.49 11.53 653,039 -0.03(-0.26%)
Nov 17, 2005 11.47 11.57 11.38 11.56 865,343 +0.10(+0.86%)
Nov 16, 2005 11.63 11.66 11.41 11.46 792,051 -0.18(-1.55%)
Nov 15, 2005 11.78 11.87 11.64 11.64 887,087 -0.15(-1.30%)
Nov 14, 2005 11.66 11.84 11.60 11.79 719,246 +0.12(+1.05%)
Nov 11, 2005 11.56 11.70 11.55 11.67 615,171 +0.13(+1.11%)
Nov 10, 2005 11.42 11.55 11.35 11.54 799,380 +0.12(+1.08%)
Nov 09, 2005 11.31 11.44 11.23 11.42 721,690 +0.10(+0.89%)
Nov 08, 2005 11.22 11.38 11.13 11.32 729,263 +0.05(+0.44%)
Nov 07, 2005 11.31 11.32 11.13 11.27 655,970 -0.04(-0.36%)
Nov 04, 2005 11.26 11.31 11.15 11.31 844,089 +0.07(+0.58%)
Nov 03, 2005 11.04 11.33 11.01 11.25 1,220,814 +0.26(+2.33%)
Nov 02, 2005 10.88 11.05 10.80 10.99 1,105,255 +0.12(+1.08%)
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.