Financial News

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.996 6.996 6.887 6.887 785,708 -0.11(-1.57%)
May 27, 2005 7.043 7.050 6.980 6.996 558,841 -0.06(-0.87%)
May 26, 2005 6.917 7.061 6.917 7.058 820,497 +0.19(+2.70%)
May 25, 2005 6.971 6.986 6.861 6.872 596,220 -0.12(-1.75%)
May 24, 2005 7.007 7.040 6.971 6.995 648,773 -0.01(-0.18%)
May 23, 2005 6.971 7.045 6.969 7.007 1,215,017 +0.06(+0.88%)
May 20, 2005 6.942 6.950 6.811 6.946 1,042,183 +0.00(+0.03%)
May 19, 2005 6.881 7.171 6.870 6.944 2,106,942 +0.18(+2.72%)
May 18, 2005 6.656 6.814 6.613 6.760 740,927 +0.14(+2.18%)
May 17, 2005 6.643 6.643 6.548 6.616 957,802 -0.04(-0.57%)
May 16, 2005 6.620 6.663 6.573 6.654 868,609 +0.03(+0.52%)
May 13, 2005 6.688 6.692 6.557 6.620 1,247,215 -0.07(-1.02%)
May 12, 2005 6.865 6.885 6.687 6.688 981,117 -0.17(-2.55%)
May 11, 2005 6.849 6.890 6.793 6.863 1,041,813 +0.01(+0.16%)
May 10, 2005 6.953 6.953 6.811 6.852 569,203 -0.12(-1.78%)
May 09, 2005 6.928 6.977 6.888 6.977 1,141,368 +0.07(+0.96%)
May 06, 2005 6.953 6.986 6.883 6.910 862,317 -0.00(-0.03%)
May 05, 2005 6.791 6.950 6.766 6.912 1,720,564 +0.10(+1.51%)
May 04, 2005 6.894 6.923 6.809 6.809 1,628,411 -0.09(-1.31%)
May 03, 2005 6.894 6.935 6.840 6.899 1,062,908 +0.02(+0.24%)
May 02, 2005 6.809 6.887 6.787 6.883 882,302 +0.06(+0.90%)
Apr 29, 2005 6.793 6.827 6.683 6.822 1,405,985 +0.03(+0.42%)
Apr 28, 2005 6.769 6.804 6.674 6.793 2,452,609 +0.02(+0.35%)
Apr 27, 2005 6.899 6.899 6.766 6.769 1,975,559 -0.15(-2.14%)
Apr 26, 2005 7.007 7.049 6.917 6.917 823,088 -0.10(-1.46%)
Apr 25, 2005 6.935 7.025 6.935 7.020 1,186,889 +0.09(+1.33%)
Apr 22, 2005 6.971 7.029 6.876 6.928 1,850,837 -0.05(-0.75%)
Apr 21, 2005 6.863 6.989 6.782 6.980 1,728,706 +0.14(+2.11%)
Apr 20, 2005 7.097 7.137 6.665 6.836 3,514,408 -0.17(-2.44%)
Apr 19, 2005 6.863 7.011 6.863 7.007 1,007,024 +0.15(+2.18%)
Apr 18, 2005 6.847 6.887 6.768 6.858 1,485,925 +0.00(+0.05%)
Apr 15, 2005 7.034 7.074 6.696 6.854 4,082,871 -0.26(-3.65%)
Apr 14, 2005 7.223 7.223 7.029 7.114 1,578,818 -0.11(-1.57%)
Apr 13, 2005 7.250 7.295 7.195 7.227 857,136 -0.05(-0.69%)
Apr 12, 2005 7.231 7.308 7.133 7.277 809,024 +0.05(+0.62%)
Apr 11, 2005 7.227 7.254 7.205 7.232 1,479,633 +0.02(+0.33%)
Apr 08, 2005 7.214 7.232 7.186 7.209 1,062,908 -0.01(-0.07%)
Apr 07, 2005 7.196 7.220 7.162 7.214 911,170 +0.03(+0.38%)
Apr 06, 2005 7.205 7.250 7.178 7.187 744,628 -0.01(-0.10%)
Apr 05, 2005 7.214 7.214 7.175 7.195 907,469 -0.01(-0.12%)
Apr 04, 2005 7.218 7.232 7.091 7.204 816,426 +0.00(+0.05%)
Apr 01, 2005 7.241 7.250 7.150 7.200 826,048 -0.05(-0.70%)
Mar 31, 2005 7.223 7.250 7.184 7.250 1,773,118 +0.03(+0.37%)
Mar 30, 2005 7.225 7.290 7.205 7.223 1,025,159 -0.00(-0.03%)
Mar 29, 2005 7.286 7.331 7.205 7.225 1,008,134 -0.06(-0.84%)
Mar 28, 2005 7.277 7.377 7.259 7.286 1,109,170 +0.01(+0.15%)
Mar 24, 2005 7.232 7.317 7.189 7.276 430,788 +0.06(+0.85%)
Mar 23, 2005 7.173 7.243 7.114 7.214 934,116 -0.00(-0.05%)
Mar 22, 2005 7.285 7.331 7.189 7.218 729,824 -0.10(-1.31%)
Mar 21, 2005 7.393 7.393 7.276 7.313 920,052 -0.10(-1.31%)
Mar 18, 2005 7.521 7.530 7.358 7.411 1,329,746 +0.09(+1.18%)
Mar 17, 2005 7.277 7.364 7.241 7.324 639,521 +0.07(+0.94%)
Mar 16, 2005 7.331 7.349 7.169 7.256 757,951 -0.12(-1.59%)
Mar 15, 2005 7.413 7.427 7.328 7.373 586,228 -0.01(-0.07%)
Mar 14, 2005 7.322 7.467 7.317 7.378 1,348,620 +0.10(+1.34%)
Mar 11, 2005 7.245 7.371 7.241 7.281 525,162 +0.02(+0.25%)
Mar 10, 2005 7.232 7.322 7.166 7.263 567,723 +0.01(+0.07%)
Mar 09, 2005 7.295 7.331 7.240 7.258 947,069 -0.12(-1.56%)
Mar 08, 2005 7.342 7.418 7.333 7.373 1,547,731 +0.07(+0.96%)
Mar 07, 2005 7.241 7.303 7.227 7.303 998,512 +0.10(+1.38%)
Mar 04, 2005 7.124 7.209 7.076 7.204 1,245,364 +0.09(+1.32%)
Mar 03, 2005 6.989 7.133 6.987 7.110 1,569,566 +0.12(+1.70%)
Mar 02, 2005 6.917 7.038 6.906 6.991 784,968 +0.07(+0.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback