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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 5.192 5.205 5.065 5.135 813,614 -0.04(-0.87%)
Aug 30, 2004 5.182 5.234 5.138 5.180 436,646 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,361 +0.01(+0.24%)
Aug 26, 2004 5.261 5.273 5.203 5.207 550,070 -0.07(-1.40%)
Aug 25, 2004 5.263 5.315 5.219 5.281 410,328 +0.00(+0.03%)
Aug 24, 2004 5.306 5.324 5.243 5.279 594,179 +0.02(+0.34%)
Aug 23, 2004 5.261 5.306 5.252 5.261 594,550 +0.02(+0.38%)
Aug 20, 2004 5.164 5.245 5.135 5.241 544,139 +0.08(+1.50%)
Aug 19, 2004 5.243 5.255 5.138 5.164 587,878 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,945 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,643 +0.02(+0.31%)
Aug 16, 2004 5.162 5.216 5.108 5.169 788,409 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.128 5.162 660,529 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.146 894,790 -0.06(-1.11%)
Aug 11, 2004 5.279 5.279 5.128 5.203 1,208,375 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,845 +0.12(+2.39%)
Aug 09, 2004 5.205 5.254 5.171 5.185 1,226,908 -0.02(-0.38%)
Aug 06, 2004 5.378 5.378 5.171 5.205 786,185 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.396 981,527 -0.13(-2.28%)
Aug 04, 2004 5.486 5.531 5.435 5.522 585,283 +0.04(+0.66%)
Aug 03, 2004 5.540 5.540 5.433 5.486 709,457 -0.07(-1.29%)
Aug 02, 2004 5.540 5.558 5.437 5.558 770,246 +0.01(+0.19%)
Jul 30, 2004 5.531 5.552 5.450 5.547 712,051 -0.01(-0.19%)
Jul 29, 2004 5.504 5.574 5.496 5.558 918,142 +0.07(+1.21%)
Jul 28, 2004 5.477 5.547 5.385 5.491 866,620 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,616 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,597 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,200 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.605 5.703 1,483,039 -0.03(-0.44%)
Jul 21, 2004 5.477 5.745 5.477 5.728 3,383,451 +0.26(+4.77%)
Jul 20, 2004 5.486 5.509 5.450 5.468 1,547,906 +0.00(+0.00%)
Jul 19, 2004 5.484 5.491 5.439 5.468 969,295 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.466 5.466 815,097 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.486 5.518 1,900,040 +0.00(+0.07%)
Jul 14, 2004 5.495 5.559 5.459 5.514 1,269,535 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.522 1,424,103 +0.02(+0.39%)
Jul 12, 2004 5.529 5.529 5.424 5.500 1,033,049 -0.03(-0.52%)
Jul 09, 2004 5.486 5.594 5.486 5.529 1,096,063 +0.04(+0.79%)
Jul 08, 2004 5.437 5.522 5.385 5.486 1,217,271 +0.07(+1.33%)
Jul 07, 2004 5.414 5.480 5.379 5.414 1,793,288 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,161 -0.03(-0.63%)
Jul 02, 2004 5.495 5.505 5.378 5.428 1,277,319 -0.10(-1.89%)
Jul 01, 2004 5.531 5.558 5.460 5.532 1,372,210 -0.03(-0.45%)
Jun 30, 2004 5.531 5.576 5.516 5.558 1,621,298 -0.00(-0.03%)
Jun 29, 2004 5.423 5.572 5.408 5.559 1,287,327 +0.15(+2.73%)
Jun 28, 2004 5.408 5.448 5.392 5.412 1,382,959 -0.02(-0.30%)
Jun 25, 2004 5.392 5.450 5.372 5.428 2,447,145 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.351 5.370 982,639 -0.02(-0.33%)
Jun 23, 2004 5.342 5.428 5.282 5.388 1,368,503 +0.08(+1.46%)
Jun 22, 2004 5.225 5.333 5.205 5.311 1,358,866 +0.10(+1.93%)
Jun 21, 2004 5.288 5.288 5.196 5.210 897,014 -0.09(-1.63%)
Jun 18, 2004 5.288 5.353 5.284 5.297 1,109,407 +0.01(+0.14%)
Jun 17, 2004 5.315 5.333 5.234 5.290 1,954,158 -0.06(-1.04%)
Jun 16, 2004 5.216 5.358 5.189 5.345 1,718,784 +0.12(+2.20%)
Jun 15, 2004 4.993 5.261 4.982 5.230 1,884,472 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,316 -0.04(-0.75%)
Jun 10, 2004 4.973 5.058 4.964 5.027 642,737 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,088 -0.08(-1.61%)
Jun 08, 2004 4.968 5.058 4.937 5.036 1,140,543 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.013 582,318 +0.13(+2.65%)
Jun 04, 2004 4.844 4.921 4.820 4.883 575,275 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.835 4.835 709,086 -0.10(-2.04%)
Jun 02, 2004 4.912 4.950 4.878 4.935 939,270 +0.06(+1.22%)
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.