Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,158 -0.01(-0.38%)
Feb 26, 2004 2.226 2.247 2.225 2.241 393,648 +0.01(+0.46%)
Feb 25, 2004 2.199 2.241 2.194 2.231 687,958 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,446 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.204 605,670 -0.03(-1.39%)
Feb 20, 2004 2.235 2.242 2.214 2.235 535,243 +0.00(+0.16%)
Feb 19, 2004 2.259 2.272 2.230 2.231 544,880 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.252 421,819 -0.01(-0.62%)
Feb 17, 2004 2.244 2.266 2.244 2.266 432,198 +0.02(+0.80%)
Feb 13, 2004 2.246 2.270 2.242 2.248 949,649 -0.00(-0.12%)
Feb 12, 2004 2.223 2.254 2.223 2.250 1,183,911 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,575 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,573 -0.00(-0.18%)
Feb 09, 2004 2.262 2.274 2.227 2.228 970,407 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.244 2.266 973,372 +0.01(+0.48%)
Feb 05, 2004 2.271 2.273 2.248 2.255 930,374 -0.02(-0.69%)
Feb 04, 2004 2.271 2.278 2.262 2.271 1,315,127 -0.00(-0.04%)
Feb 03, 2004 2.280 2.284 2.268 2.272 837,708 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,252,855 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.258 2.316 1,378,882 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,196 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,541 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.259 694,630 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,382 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.254 2.262 767,281 -0.01(-0.47%)
Jan 22, 2004 2.284 2.290 2.267 2.273 630,134 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.289 839,932 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,176 +0.04(+1.57%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,768 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.240 2.257 938,529 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,387 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,731 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,254 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,785 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,435 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.240 429,232 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.227 954,839 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.200 2.248 907,393 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.170 2.201 682,769 +0.03(+1.41%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,779 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.173 2.178 345,461 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,520 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,578 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.179 2.186 212,021 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,774 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.169 2.195 647,926 +0.02(+0.89%)
Dec 19, 2003 2.176 2.179 2.148 2.176 543,398 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,092 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.093 2.133 831,777 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,387 -0.02(-0.74%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,382 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,884 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,391 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,754 -0.04(-1.74%)
Dec 09, 2003 2.130 2.131 2.095 2.098 621,238 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,380 +0.01(+0.36%)
Dec 05, 2003 2.116 2.125 2.116 2.114 268,363 -0.01(-0.59%)
Dec 04, 2003 2.142 2.147 2.122 2.126 561,190 -0.02(-1.11%)
Dec 03, 2003 2.161 2.165 2.143 2.150 1,083,831 -0.01(-0.68%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,589 +0.01(+0.52%)
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.