Skip to main content

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.809 4.868 4.778 4.858 1,015,691 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,837 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,087 +0.05(+0.98%)
May 25, 2004 4.750 4.823 4.703 4.764 697,639 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,914 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.744 850,363 +0.09(+1.85%)
May 20, 2004 4.658 4.707 4.626 4.658 399,604 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.627 4.631 663,164 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,604 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,932 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.663 938,587 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,415 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,062,027 -0.09(-1.83%)
May 11, 2004 4.636 4.726 4.600 4.726 1,104,286 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.521 4.636 787,346 -0.02(-0.50%)
May 07, 2004 4.735 4.804 4.656 4.660 442,604 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.780 1,067,588 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,690 +0.09(+1.92%)
May 04, 2004 4.771 4.847 4.761 4.773 1,651,795 +0.00(+0.04%)
May 03, 2004 4.766 4.782 4.712 4.771 1,013,467 +0.01(+0.11%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,302 -0.01(-0.23%)
Apr 29, 2004 4.877 4.885 4.744 4.777 451,871 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,493 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,898 +0.04(+0.78%)
Apr 26, 2004 4.913 4.937 4.843 4.856 1,651,054 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.967 1,327,812 -0.01(-0.29%)
Apr 22, 2004 4.991 5.001 4.964 4.982 1,617,321 -0.01(-0.18%)
Apr 21, 2004 4.955 5.198 4.955 4.991 2,995,918 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.850 4.910 1,359,692 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,672 +0.04(+0.75%)
Apr 16, 2004 4.793 4.834 4.732 4.820 566,414 +0.01(+0.30%)
Apr 15, 2004 4.807 4.852 4.768 4.805 714,690 +0.00(+0.00%)
Apr 14, 2004 4.787 4.845 4.755 4.805 594,587 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,006,053 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,207 +0.02(+0.37%)
Apr 08, 2004 4.814 4.840 4.787 4.829 472,630 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,742 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.751 4.800 510,811 -0.00(-0.08%)
Apr 05, 2004 4.766 4.841 4.761 4.804 622,759 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.761 4.782 646,854 +0.08(+1.61%)
Apr 01, 2004 4.640 4.734 4.640 4.707 745,458 +0.10(+2.07%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,743 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 953,044 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.575 1,680,709 +0.19(+4.31%)
Mar 26, 2004 4.298 4.386 4.280 4.386 1,294,079 +0.11(+2.48%)
Mar 25, 2004 4.189 4.305 4.181 4.280 792,165 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,293 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.145 4.171 320,647 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,466 -0.09(-2.16%)
Mar 19, 2004 4.307 4.307 4.226 4.239 1,353,019 -0.06(-1.38%)
Mar 18, 2004 4.320 4.325 4.221 4.298 512,664 -0.01(-0.17%)
Mar 17, 2004 4.271 4.327 4.262 4.305 498,578 +0.06(+1.53%)
Mar 16, 2004 4.235 4.289 4.230 4.241 467,440 +0.01(+0.13%)
Mar 15, 2004 4.334 4.361 4.234 4.235 806,992 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.235 4.343 390,336 +0.10(+2.24%)
Mar 11, 2004 4.361 4.361 4.246 4.248 713,949 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.352 4.361 896,699 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 516,000 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.395 4.397 627,949 -0.10(-2.16%)
Mar 05, 2004 4.439 4.521 4.424 4.494 509,699 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,096 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.449 812,553 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,759 -0.03(-0.72%)
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.