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 (%)
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.