Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.531 5.552 5.450 5.547 712,051 -0.01(-0.19%)
Jul 29, 2004 5.504 5.574 5.496 5.558 918,142 +0.07(+1.21%)
Jul 28, 2004 5.477 5.547 5.385 5.491 866,620 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,616 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,597 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,200 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.605 5.703 1,483,039 -0.03(-0.44%)
Jul 21, 2004 5.477 5.745 5.477 5.728 3,383,451 +0.26(+4.77%)
Jul 20, 2004 5.486 5.509 5.450 5.468 1,547,906 +0.00(+0.00%)
Jul 19, 2004 5.484 5.491 5.439 5.468 969,295 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.466 5.466 815,097 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.486 5.518 1,900,040 +0.00(+0.07%)
Jul 14, 2004 5.495 5.559 5.459 5.514 1,269,535 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.522 1,424,103 +0.02(+0.39%)
Jul 12, 2004 5.529 5.529 5.424 5.500 1,033,049 -0.03(-0.52%)
Jul 09, 2004 5.486 5.594 5.486 5.529 1,096,063 +0.04(+0.79%)
Jul 08, 2004 5.437 5.522 5.385 5.486 1,217,271 +0.07(+1.33%)
Jul 07, 2004 5.414 5.480 5.379 5.414 1,793,288 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,161 -0.03(-0.63%)
Jul 02, 2004 5.495 5.505 5.378 5.428 1,277,319 -0.10(-1.89%)
Jul 01, 2004 5.531 5.558 5.460 5.532 1,372,210 -0.03(-0.45%)
Jun 30, 2004 5.531 5.576 5.516 5.558 1,621,298 -0.00(-0.03%)
Jun 29, 2004 5.423 5.572 5.408 5.559 1,287,327 +0.15(+2.73%)
Jun 28, 2004 5.408 5.448 5.392 5.412 1,382,959 -0.02(-0.30%)
Jun 25, 2004 5.392 5.450 5.372 5.428 2,447,145 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.351 5.370 982,639 -0.02(-0.33%)
Jun 23, 2004 5.342 5.428 5.282 5.388 1,368,503 +0.08(+1.46%)
Jun 22, 2004 5.225 5.333 5.205 5.311 1,358,866 +0.10(+1.93%)
Jun 21, 2004 5.288 5.288 5.196 5.210 897,014 -0.09(-1.63%)
Jun 18, 2004 5.288 5.353 5.284 5.297 1,109,407 +0.01(+0.14%)
Jun 17, 2004 5.315 5.333 5.234 5.290 1,954,158 -0.06(-1.04%)
Jun 16, 2004 5.216 5.358 5.189 5.345 1,718,784 +0.12(+2.20%)
Jun 15, 2004 4.993 5.261 4.982 5.230 1,884,472 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,316 -0.04(-0.75%)
Jun 10, 2004 4.973 5.058 4.964 5.027 642,737 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,088 -0.08(-1.61%)
Jun 08, 2004 4.968 5.058 4.937 5.036 1,140,543 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.013 582,318 +0.13(+2.65%)
Jun 04, 2004 4.844 4.921 4.820 4.883 575,275 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.835 4.835 709,086 -0.10(-2.04%)
Jun 02, 2004 4.912 4.950 4.878 4.935 939,270 +0.06(+1.22%)
Jun 01, 2004 4.815 4.901 4.815 4.876 737,998 +0.02(+0.37%)
May 28, 2004 4.809 4.869 4.779 4.858 1,015,628 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,793 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,041 +0.05(+0.98%)
May 25, 2004 4.750 4.824 4.703 4.764 697,595 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,880 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.745 850,310 +0.09(+1.85%)
May 20, 2004 4.658 4.707 4.626 4.658 399,579 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.628 4.631 663,123 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,550 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,873 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.664 938,529 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,369 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,061,961 -0.09(-1.83%)
May 11, 2004 4.637 4.727 4.601 4.727 1,104,217 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.522 4.637 787,297 -0.02(-0.50%)
May 07, 2004 4.736 4.804 4.656 4.660 442,576 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.781 1,067,521 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,644 +0.09(+1.92%)
May 04, 2004 4.772 4.847 4.761 4.773 1,651,693 +0.00(+0.04%)
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.