AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.70 12.70 12.50 12.60 588,150 -0.12(-0.95%)
Dec 29, 2005 12.70 12.85 12.65 12.73 453,375 +0.04(+0.30%)
Dec 28, 2005 12.62 12.70 12.59 12.69 311,625 +0.09(+0.75%)
Dec 27, 2005 12.70 12.75 12.52 12.59 459,225 -0.10(-0.82%)
Dec 23, 2005 12.67 12.81 12.66 12.70 342,900 +0.07(+0.54%)
Dec 22, 2005 12.52 12.63 12.44 12.63 343,575 +0.17(+1.33%)
Dec 21, 2005 12.44 12.54 12.37 12.46 704,025 +0.06(+0.50%)
Dec 20, 2005 12.57 12.61 12.37 12.40 896,400 -0.18(-1.41%)
Dec 19, 2005 12.69 12.72 12.48 12.58 510,525 -0.11(-0.84%)
Dec 16, 2005 12.94 12.98 12.68 12.68 709,875 -0.25(-1.90%)
Dec 15, 2005 12.96 13.00 12.87 12.93 323,550 -0.06(-0.48%)
Dec 14, 2005 13.20 13.29 12.92 12.99 657,000 -0.18(-1.37%)
Dec 13, 2005 12.92 13.23 12.92 13.17 1,291,500 +0.25(+1.95%)
Dec 12, 2005 12.84 12.93 12.81 12.92 795,825 +0.09(+0.69%)
Dec 09, 2005 12.68 12.83 12.60 12.83 619,200 +0.13(+1.00%)
Dec 08, 2005 12.70 12.78 12.55 12.71 452,700 -0.01(-0.05%)
Dec 07, 2005 12.77 12.84 12.60 12.71 449,325 +0.01(+0.12%)
Dec 06, 2005 12.65 12.87 12.65 12.70 336,600 +0.06(+0.49%)
Dec 05, 2005 12.87 12.92 12.59 12.63 414,450 -0.26(-2.04%)
Dec 02, 2005 12.74 12.95 12.71 12.90 409,950 +0.10(+0.76%)
Dec 01, 2005 12.65 12.93 12.65 12.80 543,150 +0.17(+1.38%)
Nov 30, 2005 12.77 12.79 12.59 12.63 469,125 -0.08(-0.63%)
Nov 29, 2005 12.68 12.95 12.65 12.71 483,750 +0.04(+0.35%)
Nov 28, 2005 12.73 12.75 12.57 12.66 360,900 -0.07(-0.51%)
Nov 25, 2005 12.73 12.76 12.68 12.73 101,700 +0.02(+0.16%)
Nov 23, 2005 12.62 12.74 12.59 12.71 356,625 +0.07(+0.59%)
Nov 22, 2005 12.62 12.69 12.46 12.63 358,425 +0.01(+0.07%)
Nov 21, 2005 12.57 12.62 12.47 12.62 384,975 +0.10(+0.83%)
Nov 18, 2005 12.58 12.67 12.48 12.52 601,425 -0.03(-0.26%)
Nov 17, 2005 12.45 12.57 12.36 12.55 796,950 +0.11(+0.86%)
Nov 16, 2005 12.63 12.66 12.39 12.44 729,450 -0.20(-1.55%)
Nov 15, 2005 12.79 12.89 12.64 12.64 816,975 -0.17(-1.30%)
Nov 14, 2005 12.66 12.86 12.59 12.81 662,400 +0.13(+1.05%)
Nov 11, 2005 12.55 12.71 12.54 12.67 566,550 +0.14(+1.11%)
Nov 10, 2005 12.40 12.55 12.32 12.53 736,200 +0.13(+1.08%)
Nov 09, 2005 12.28 12.42 12.20 12.40 664,650 +0.11(+0.89%)
Nov 08, 2005 12.18 12.36 12.09 12.29 671,625 +0.05(+0.44%)
Nov 07, 2005 12.28 12.30 12.09 12.24 604,125 -0.04(-0.36%)
Nov 04, 2005 12.23 12.28 12.11 12.28 777,375 +0.07(+0.58%)
Nov 03, 2005 11.99 12.30 11.95 12.21 1,124,325 +0.28(+2.33%)
Nov 02, 2005 11.82 12.00 11.73 11.93 1,017,900 +0.13(+1.08%)
Nov 01, 2005 12.02 12.02 11.66 11.80 992,250 -0.26(-2.19%)
Oct 31, 2005 11.97 12.10 11.94 12.07 488,250 +0.10(+0.82%)
Oct 28, 2005 11.93 12.01 11.80 11.97 1,378,125 +0.05(+0.42%)
Oct 27, 2005 12.13 12.13 11.80 11.92 1,034,325 -0.21(-1.73%)
Oct 26, 2005 12.07 12.17 11.96 12.13 1,085,625 +0.04(+0.37%)
Oct 25, 2005 12.22 12.22 11.96 12.09 1,231,425 -0.13(-1.09%)
Oct 24, 2005 12.28 12.36 12.14 12.22 1,338,750 -0.07(-0.56%)
Oct 21, 2005 12.11 12.44 12.11 12.29 1,353,375 +0.18(+1.49%)
Oct 20, 2005 12.30 12.67 11.97 12.11 2,745,900 -0.76(-5.94%)
Oct 19, 2005 12.65 12.90 12.43 12.87 755,775 +0.18(+1.40%)
Oct 18, 2005 12.74 12.75 12.59 12.69 700,200 -0.08(-0.63%)
Oct 17, 2005 12.74 12.83 12.69 12.77 804,150 +0.06(+0.47%)
Oct 14, 2005 12.52 12.71 12.44 12.71 599,625 +0.19(+1.54%)
Oct 13, 2005 12.67 12.67 12.44 12.52 512,100 -0.15(-1.15%)
Oct 12, 2005 12.64 12.95 12.58 12.67 782,325 -0.02(-0.19%)
Oct 11, 2005 12.66 12.86 12.60 12.69 765,675 +0.03(+0.23%)
Oct 10, 2005 12.79 12.80 12.55 12.66 574,200 -0.12(-0.95%)
Oct 07, 2005 12.74 12.86 12.71 12.78 971,100 +0.06(+0.44%)
Oct 06, 2005 12.77 12.87 12.59 12.73 806,400 -0.04(-0.35%)
Oct 05, 2005 13.02 13.15 12.77 12.77 1,125,675 -0.30(-2.27%)
Oct 04, 2005 13.00 13.29 13.00 13.07 1,189,125 +0.07(+0.52%)
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.