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 -2.38 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,265 -0.01(-0.23%)
Apr 29, 2004 4.878 4.885 4.745 4.777 451,843 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,428 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,828 +0.04(+0.78%)
Apr 26, 2004 4.914 4.937 4.844 4.856 1,650,952 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.968 1,327,730 -0.01(-0.29%)
Apr 22, 2004 4.991 5.002 4.964 4.982 1,617,221 -0.01(-0.18%)
Apr 21, 2004 4.955 5.198 4.955 4.991 2,995,733 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.851 4.910 1,359,607 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,653 +0.04(+0.75%)
Apr 16, 2004 4.793 4.835 4.732 4.820 566,379 +0.01(+0.30%)
Apr 15, 2004 4.808 4.853 4.768 4.806 714,646 +0.00(+0.00%)
Apr 14, 2004 4.788 4.845 4.755 4.806 594,550 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,005,991 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,169 +0.02(+0.37%)
Apr 08, 2004 4.815 4.840 4.788 4.829 472,600 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,710 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.752 4.800 510,779 -0.00(-0.08%)
Apr 05, 2004 4.766 4.842 4.761 4.804 622,721 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.761 4.782 646,814 +0.08(+1.60%)
Apr 01, 2004 4.640 4.734 4.640 4.707 745,411 +0.10(+2.07%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,650 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 952,985 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.576 1,680,605 +0.19(+4.31%)
Mar 26, 2004 4.299 4.387 4.281 4.387 1,293,999 +0.11(+2.48%)
Mar 25, 2004 4.189 4.306 4.182 4.281 792,116 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,267 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.146 4.171 320,627 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,427 -0.09(-2.16%)
Mar 19, 2004 4.308 4.308 4.227 4.239 1,352,935 -0.06(-1.38%)
Mar 18, 2004 4.320 4.326 4.221 4.299 512,632 -0.01(-0.17%)
Mar 17, 2004 4.272 4.327 4.263 4.306 498,547 +0.06(+1.53%)
Mar 16, 2004 4.236 4.290 4.230 4.241 467,411 +0.01(+0.13%)
Mar 15, 2004 4.335 4.362 4.234 4.236 806,942 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.236 4.344 390,312 +0.10(+2.24%)
Mar 11, 2004 4.362 4.362 4.246 4.248 713,905 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.353 4.362 896,644 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 515,968 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.396 4.397 627,910 -0.10(-2.16%)
Mar 05, 2004 4.439 4.522 4.424 4.495 509,667 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,038 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.450 812,502 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,726 -0.03(-0.72%)
Mar 01, 2004 4.444 4.545 4.442 4.514 1,117,932 +2.28(+102.22%)
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%)
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.