Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,630 +0.04(+0.70%)
Oct 29, 2004 5.881 5.932 5.853 5.921 633,099 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.860 5.888 857,724 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,804 +0.06(+0.97%)
Oct 26, 2004 5.881 5.932 5.869 5.905 1,296,223 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.797 5.899 3,416,070 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,621 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,265 +0.21(+3.59%)
Oct 20, 2004 5.459 5.763 5.459 5.712 2,208,806 +0.26(+4.85%)
Oct 19, 2004 5.486 5.531 5.414 5.448 781,737 -0.03(-0.53%)
Oct 18, 2004 5.468 5.496 5.354 5.477 505,219 +0.01(+0.16%)
Oct 15, 2004 5.514 5.549 5.460 5.468 898,126 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,476 -0.03(-0.59%)
Oct 13, 2004 5.513 5.550 5.507 5.529 1,213,194 +0.03(+0.56%)
Oct 12, 2004 5.423 5.532 5.390 5.498 662,753 +0.06(+1.09%)
Oct 11, 2004 5.471 5.495 5.417 5.439 425,896 -0.04(-0.72%)
Oct 08, 2004 5.531 5.563 5.468 5.478 899,238 -0.08(-1.36%)
Oct 07, 2004 5.558 5.586 5.520 5.554 891,454 -0.02(-0.39%)
Oct 06, 2004 5.513 5.576 5.493 5.576 540,062 +0.06(+1.14%)
Oct 05, 2004 5.541 5.549 5.478 5.513 827,329 -0.03(-0.46%)
Oct 04, 2004 5.513 5.574 5.495 5.538 1,109,036 +0.06(+1.12%)
Oct 01, 2004 5.498 5.498 5.441 5.477 1,397,415 +0.02(+0.43%)
Sep 30, 2004 5.414 5.469 5.410 5.453 819,545 +0.01(+0.16%)
Sep 29, 2004 5.324 5.451 5.324 5.444 575,275 +0.10(+1.92%)
Sep 28, 2004 5.279 5.353 5.268 5.342 416,259 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.234 5.300 621,979 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.324 581,206 -0.03(-0.57%)
Sep 23, 2004 5.432 5.432 5.345 5.354 872,921 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.432 5.451 903,686 -0.06(-1.01%)
Sep 21, 2004 5.522 5.558 5.489 5.507 474,824 +0.01(+0.23%)
Sep 20, 2004 5.522 5.559 5.468 5.495 744,670 -0.03(-0.49%)
Sep 17, 2004 5.531 5.567 5.442 5.522 871,438 +0.03(+0.52%)
Sep 16, 2004 5.450 5.543 5.450 5.493 751,713 +0.04(+0.79%)
Sep 15, 2004 5.405 5.459 5.361 5.450 780,254 +0.03(+0.50%)
Sep 14, 2004 5.396 5.441 5.363 5.423 545,992 -0.01(-0.10%)
Sep 13, 2004 5.423 5.496 5.405 5.428 746,894 +0.03(+0.60%)
Sep 10, 2004 5.360 5.415 5.304 5.396 1,590,533 +0.06(+1.08%)
Sep 09, 2004 5.268 5.351 5.259 5.338 614,566 +0.07(+1.37%)
Sep 08, 2004 5.252 5.295 5.252 5.266 555,259 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,140 +0.08(+1.64%)
Sep 03, 2004 5.214 5.216 5.149 5.165 396,984 -0.09(-1.78%)
Sep 02, 2004 5.119 5.268 5.113 5.259 733,921 +0.12(+2.42%)
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.