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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 5.881 5.931 5.852 5.920 633,139 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.859 5.888 857,777 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,872 +0.06(+0.97%)
Oct 26, 2004 5.881 5.931 5.868 5.904 1,296,303 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.796 5.899 3,416,281 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,815 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,400 +0.21(+3.59%)
Oct 20, 2004 5.458 5.762 5.458 5.712 2,208,943 +0.26(+4.85%)
Oct 19, 2004 5.485 5.530 5.413 5.447 781,785 -0.03(-0.53%)
Oct 18, 2004 5.467 5.496 5.354 5.476 505,250 +0.01(+0.16%)
Oct 15, 2004 5.514 5.548 5.460 5.467 898,182 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,545 -0.03(-0.59%)
Oct 13, 2004 5.512 5.550 5.507 5.528 1,213,269 +0.03(+0.56%)
Oct 12, 2004 5.422 5.532 5.390 5.498 662,794 +0.06(+1.09%)
Oct 11, 2004 5.471 5.494 5.417 5.439 425,923 -0.04(-0.72%)
Oct 08, 2004 5.530 5.563 5.467 5.478 899,294 -0.08(-1.36%)
Oct 07, 2004 5.557 5.586 5.519 5.554 891,510 -0.02(-0.39%)
Oct 06, 2004 5.512 5.575 5.492 5.575 540,095 +0.06(+1.14%)
Oct 05, 2004 5.541 5.548 5.478 5.512 827,380 -0.03(-0.46%)
Oct 04, 2004 5.512 5.573 5.494 5.537 1,109,105 +0.06(+1.12%)
Oct 01, 2004 5.498 5.498 5.440 5.476 1,397,502 +0.02(+0.43%)
Sep 30, 2004 5.413 5.469 5.410 5.453 819,596 +0.01(+0.16%)
Sep 29, 2004 5.323 5.451 5.323 5.444 575,311 +0.10(+1.92%)
Sep 28, 2004 5.278 5.352 5.268 5.341 416,285 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.233 5.300 622,018 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.323 581,242 -0.03(-0.57%)
Sep 23, 2004 5.431 5.431 5.345 5.354 872,975 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.431 5.451 903,742 -0.06(-1.01%)
Sep 21, 2004 5.521 5.557 5.489 5.507 474,854 +0.01(+0.23%)
Sep 20, 2004 5.521 5.559 5.467 5.494 744,716 -0.03(-0.49%)
Sep 17, 2004 5.530 5.566 5.442 5.521 871,492 +0.03(+0.52%)
Sep 16, 2004 5.449 5.543 5.449 5.492 751,759 +0.04(+0.79%)
Sep 15, 2004 5.404 5.458 5.361 5.449 780,303 +0.03(+0.50%)
Sep 14, 2004 5.395 5.440 5.363 5.422 546,026 -0.01(-0.10%)
Sep 13, 2004 5.422 5.496 5.404 5.428 746,940 +0.03(+0.60%)
Sep 10, 2004 5.359 5.415 5.304 5.395 1,590,632 +0.06(+1.08%)
Sep 09, 2004 5.268 5.350 5.259 5.338 614,604 +0.07(+1.37%)
Sep 08, 2004 5.251 5.295 5.251 5.266 555,294 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,191 +0.08(+1.64%)
Sep 03, 2004 5.214 5.215 5.149 5.165 397,009 -0.09(-1.78%)
Sep 02, 2004 5.118 5.268 5.113 5.259 733,966 +0.12(+2.42%)
Sep 01, 2004 5.162 5.198 5.129 5.135 575,682 +0.00(+0.00%)
Aug 31, 2004 5.192 5.205 5.064 5.135 813,665 -0.04(-0.87%)
Aug 30, 2004 5.181 5.233 5.138 5.180 436,673 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,397 +0.01(+0.24%)
Aug 26, 2004 5.260 5.273 5.203 5.207 550,104 -0.07(-1.40%)
Aug 25, 2004 5.262 5.314 5.219 5.280 410,354 +0.00(+0.03%)
Aug 24, 2004 5.305 5.323 5.242 5.278 594,216 +0.02(+0.34%)
Aug 23, 2004 5.260 5.305 5.251 5.260 594,587 +0.02(+0.38%)
Aug 20, 2004 5.163 5.244 5.135 5.241 544,173 +0.08(+1.50%)
Aug 19, 2004 5.242 5.255 5.138 5.163 587,914 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,992 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,673 +0.02(+0.31%)
Aug 16, 2004 5.162 5.215 5.108 5.169 788,458 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.127 5.162 660,570 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.145 894,846 -0.06(-1.11%)
Aug 11, 2004 5.278 5.278 5.127 5.203 1,208,450 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,942 +0.12(+2.39%)
Aug 09, 2004 5.205 5.253 5.171 5.185 1,226,984 -0.02(-0.38%)
Aug 06, 2004 5.377 5.377 5.171 5.205 786,234 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.395 981,587 -0.13(-2.28%)
Aug 04, 2004 5.485 5.530 5.435 5.521 585,319 +0.04(+0.66%)
Aug 03, 2004 5.539 5.539 5.433 5.485 709,501 -0.07(-1.29%)
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.