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

AMETEK Solidstate Controls (NY: AME )

171.10 -1.15 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 5.982 5.998 5.869 5.887 744,636 -0.11(-1.77%)
Nov 29, 2004 6.025 6.061 5.944 5.993 704,665 -0.05(-0.75%)
Nov 26, 2004 6.034 6.038 6.000 6.038 127,313 +0.01(+0.12%)
Nov 24, 2004 6.052 6.103 5.993 6.031 595,486 +0.01(+0.18%)
Nov 23, 2004 6.063 6.094 6.000 6.020 807,922 -0.03(-0.42%)
Nov 22, 2004 6.106 6.106 6.016 6.045 945,969 -0.09(-1.44%)
Nov 19, 2004 6.189 6.195 6.106 6.134 1,179,500 -0.06(-1.02%)
Nov 18, 2004 6.088 6.229 6.079 6.197 895,265 +0.08(+1.39%)
Nov 17, 2004 6.052 6.189 6.052 6.112 885,273 +0.08(+1.28%)
Nov 16, 2004 6.070 6.079 6.018 6.034 532,570 -0.08(-1.27%)
Nov 15, 2004 6.106 6.112 6.049 6.112 610,290 -0.00(-0.06%)
Nov 12, 2004 6.036 6.121 5.998 6.115 548,114 +0.08(+1.37%)
Nov 11, 2004 6.043 6.088 6.002 6.033 645,450 +0.02(+0.27%)
Nov 10, 2004 6.092 6.101 6.011 6.016 664,695 -0.10(-1.62%)
Nov 09, 2004 6.016 6.126 6.013 6.115 1,115,843 +0.10(+1.74%)
Nov 08, 2004 6.016 6.034 5.953 6.011 535,531 -0.03(-0.42%)
Nov 05, 2004 6.025 6.069 5.997 6.036 814,214 +0.04(+0.69%)
Nov 04, 2004 5.989 5.995 5.890 5.995 1,228,723 +0.01(+0.09%)
Nov 03, 2004 5.989 6.034 5.968 5.989 556,996 +0.07(+1.19%)
Nov 02, 2004 5.989 6.033 5.907 5.919 1,047,745 -0.05(-0.87%)
Nov 01, 2004 5.908 5.998 5.872 5.971 832,349 +0.04(+0.70%)
Oct 29, 2004 5.890 5.941 5.862 5.930 632,126 +0.03(+0.55%)
Oct 28, 2004 5.971 5.971 5.869 5.898 856,405 -0.07(-1.24%)
Oct 27, 2004 5.890 5.998 5.885 5.971 1,095,118 +0.06(+0.97%)
Oct 26, 2004 5.890 5.941 5.878 5.914 1,294,230 +0.01(+0.09%)
Oct 25, 2004 5.901 5.908 5.806 5.908 3,410,818 -0.04(-0.64%)
Oct 22, 2004 5.926 5.971 5.890 5.946 3,128,804 +0.02(+0.33%)
Oct 21, 2004 5.721 5.937 5.656 5.926 2,176,913 +0.21(+3.59%)
Oct 20, 2004 5.467 5.771 5.467 5.721 2,205,410 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.456 780,535 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,442 +0.01(+0.16%)
Oct 15, 2004 5.523 5.557 5.469 5.476 896,746 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,780 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.537 1,211,329 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,734 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.447 425,242 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,856 -0.08(-1.36%)
Oct 07, 2004 5.566 5.595 5.528 5.563 890,084 -0.02(-0.39%)
Oct 06, 2004 5.521 5.584 5.501 5.584 539,232 +0.06(+1.14%)
Oct 05, 2004 5.550 5.557 5.487 5.521 826,057 -0.03(-0.46%)
Oct 04, 2004 5.521 5.582 5.503 5.546 1,107,331 +0.06(+1.12%)
Oct 01, 2004 5.507 5.507 5.449 5.485 1,395,267 +0.02(+0.43%)
Sep 30, 2004 5.422 5.478 5.418 5.462 818,285 +0.01(+0.17%)
Sep 29, 2004 5.332 5.460 5.332 5.453 574,391 +0.10(+1.92%)
Sep 28, 2004 5.287 5.361 5.276 5.350 415,619 +0.04(+0.78%)
Sep 27, 2004 5.312 5.354 5.242 5.309 621,023 -0.02(-0.44%)
Sep 24, 2004 5.363 5.399 5.319 5.332 580,312 -0.03(-0.57%)
Sep 23, 2004 5.440 5.440 5.354 5.363 871,579 -0.10(-1.78%)
Sep 22, 2004 5.514 5.514 5.440 5.460 902,297 -0.06(-1.01%)
Sep 21, 2004 5.530 5.566 5.498 5.516 474,094 +0.01(+0.23%)
Sep 20, 2004 5.530 5.568 5.476 5.503 743,525 -0.03(-0.49%)
Sep 17, 2004 5.539 5.575 5.451 5.530 870,099 +0.03(+0.52%)
Sep 16, 2004 5.458 5.552 5.458 5.501 750,557 +0.04(+0.79%)
Sep 15, 2004 5.413 5.467 5.370 5.458 779,055 +0.03(+0.50%)
Sep 14, 2004 5.404 5.449 5.372 5.431 545,153 -0.01(-0.10%)
Sep 13, 2004 5.431 5.505 5.413 5.436 745,746 +0.03(+0.60%)
Sep 10, 2004 5.368 5.424 5.312 5.404 1,588,088 +0.06(+1.08%)
Sep 09, 2004 5.276 5.359 5.267 5.346 613,621 +0.07(+1.37%)
Sep 08, 2004 5.260 5.303 5.260 5.274 554,406 +0.02(+0.31%)
Sep 07, 2004 5.206 5.267 5.206 5.258 820,876 +0.08(+1.64%)
Sep 03, 2004 5.222 5.224 5.157 5.173 396,374 -0.09(-1.78%)
Sep 02, 2004 5.127 5.276 5.121 5.267 732,793 +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.