AMETEK Solidstate Controls (NY: AME )

143.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.89 11.97 11.72 11.87 902,655 +0.03(+0.23%)
Sep 28, 2006 11.83 11.88 11.66 11.84 641,328 +0.02(+0.14%)
Sep 27, 2006 11.92 11.97 11.75 11.82 825,088 -0.14(-1.18%)
Sep 26, 2006 11.74 11.98 11.71 11.96 660,903 +0.19(+1.62%)
Sep 25, 2006 11.72 11.80 11.59 11.77 590,677 +0.08(+0.72%)
Sep 22, 2006 11.70 11.70 11.54 11.69 441,173 -0.01(-0.12%)
Sep 21, 2006 11.99 12.07 11.68 11.70 765,629 -0.24(-2.01%)
Sep 20, 2006 11.92 12.12 11.92 11.94 517,515 +0.09(+0.73%)
Sep 19, 2006 11.92 11.92 11.72 11.85 503,079 -0.07(-0.62%)
Sep 18, 2006 11.95 12.01 11.83 11.93 602,667 +0.10(+0.83%)
Sep 15, 2006 11.90 11.93 11.82 11.83 607,071 -0.01(-0.05%)
Sep 14, 2006 11.93 11.93 11.74 11.84 787,896 -0.13(-1.12%)
Sep 13, 2006 11.72 11.99 11.71 11.97 530,239 +0.22(+1.90%)
Sep 12, 2006 11.69 11.75 11.60 11.75 844,419 +0.03(+0.28%)
Sep 11, 2006 11.63 11.79 11.60 11.71 507,238 -0.00(-0.02%)
Sep 08, 2006 11.63 11.76 11.63 11.72 559,357 +0.11(+0.99%)
Sep 07, 2006 11.58 11.67 11.42 11.60 622,731 -0.01(-0.07%)
Sep 06, 2006 11.85 11.91 11.58 11.61 630,072 -0.26(-2.23%)
Sep 05, 2006 11.73 11.89 11.58 11.87 620,040 +0.14(+1.18%)
Sep 01, 2006 11.72 11.87 11.68 11.73 639,125 +0.05(+0.44%)
Aug 31, 2006 11.68 11.72 11.56 11.68 782,023 +0.03(+0.23%)
Aug 30, 2006 11.55 11.67 11.51 11.66 806,737 +0.11(+0.94%)
Aug 29, 2006 11.48 11.59 11.44 11.55 937,400 +0.11(+0.98%)
Aug 28, 2006 11.21 11.44 11.20 11.44 612,210 +0.24(+2.12%)
Aug 25, 2006 11.12 11.26 11.07 11.20 258,635 +0.05(+0.42%)
Aug 24, 2006 11.39 11.41 11.10 11.15 641,083 -0.17(-1.54%)
Aug 23, 2006 11.26 11.36 11.20 11.33 518,983 +0.05(+0.46%)
Aug 22, 2006 11.23 11.34 11.18 11.27 336,446 +0.02(+0.14%)
Aug 21, 2006 11.44 11.44 11.24 11.26 312,466 -0.22(-1.90%)
Aug 18, 2006 11.63 11.64 11.35 11.48 536,112 -0.19(-1.66%)
Aug 17, 2006 11.73 11.84 11.67 11.67 525,345 -0.06(-0.51%)
Aug 16, 2006 11.50 11.76 11.45 11.73 683,659 +0.29(+2.50%)
Aug 15, 2006 11.31 11.44 11.27 11.44 475,429 +0.25(+2.24%)
Aug 14, 2006 11.20 11.36 11.19 11.19 559,357 +0.04(+0.39%)
Aug 11, 2006 11.18 11.21 11.09 11.15 502,589 -0.03(-0.24%)
Aug 10, 2006 11.08 11.26 10.79 11.18 1,029,893 +0.23(+2.09%)
Aug 09, 2006 11.06 11.15 10.94 10.95 571,836 -0.05(-0.45%)
Aug 08, 2006 11.31 11.31 10.96 11.00 953,795 -0.27(-2.39%)
Aug 07, 2006 11.48 11.55 11.25 11.27 1,195,057 -0.27(-2.36%)
Aug 04, 2006 11.77 11.85 11.43 11.54 662,860 -0.11(-0.91%)
Aug 03, 2006 11.50 11.74 11.47 11.64 575,262 +0.05(+0.45%)
Aug 02, 2006 11.43 11.63 11.42 11.59 525,590 +0.19(+1.67%)
Aug 01, 2006 11.55 11.57 11.36 11.40 424,289 -0.16(-1.34%)
Jul 31, 2006 11.60 11.65 11.51 11.56 382,937 -0.04(-0.33%)
Jul 28, 2006 11.44 11.65 11.44 11.60 592,390 +0.25(+2.16%)
Jul 27, 2006 11.58 11.62 11.34 11.35 881,856 -0.13(-1.12%)
Jul 26, 2006 11.47 11.53 11.31 11.48 872,313 +0.02(+0.14%)
Jul 25, 2006 11.47 11.64 11.35 11.46 941,315 +0.12(+1.08%)
Jul 24, 2006 11.05 11.35 11.09 11.34 1,214,143 +0.29(+2.64%)
Jul 21, 2006 11.32 11.32 10.93 11.05 925,166 -0.31(-2.69%)
Jul 20, 2006 11.78 11.91 11.35 11.35 1,163,982 -0.19(-1.65%)
Jul 19, 2006 11.42 11.71 11.42 11.54 1,649,688 +0.12(+1.05%)
Jul 18, 2006 11.44 11.55 11.21 11.42 1,103,788 +0.04(+0.31%)
Jul 17, 2006 11.78 12.04 11.39 11.39 2,645,325 -0.05(-0.48%)
Jul 14, 2006 11.65 11.65 11.32 11.44 706,415 -0.21(-1.82%)
Jul 13, 2006 11.74 11.82 11.57 11.66 1,036,254 -0.13(-1.13%)
Jul 12, 2006 11.95 11.95 11.64 11.79 1,380,531 -0.20(-1.64%)
Jul 11, 2006 12.14 12.17 11.89 11.99 1,680,763 -0.20(-1.61%)
Jul 10, 2006 12.38 12.40 12.15 12.18 1,220,994 -0.14(-1.13%)
Jul 07, 2006 12.55 12.57 12.27 12.32 1,179,887 -0.20(-1.57%)
Jul 06, 2006 12.58 12.67 12.46 12.52 933,730 -0.01(-0.09%)
Jul 05, 2006 12.96 12.96 12.48 12.53 1,001,998 -0.44(-3.38%)
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.