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

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 4.593 4.651 4.550 4.619 1,503,319 +0.03(+0.55%)
Mar 30, 2004 4.557 4.593 4.530 4.593 951,510 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,678,004 +0.19(+4.31%)
Mar 26, 2004 4.305 4.393 4.287 4.393 1,291,996 +0.11(+2.48%)
Mar 25, 2004 4.195 4.312 4.188 4.287 790,889 +0.12(+2.85%)
Mar 24, 2004 4.168 4.226 4.168 4.168 425,607 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.177 320,130 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.141 4.154 625,458 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,841 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,839 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.312 497,775 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,687 +0.01(+0.13%)
Mar 15, 2004 4.341 4.368 4.240 4.242 805,693 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.350 389,708 +0.10(+2.24%)
Mar 11, 2004 4.368 4.368 4.253 4.255 712,800 -0.11(-2.60%)
Mar 10, 2004 4.413 4.422 4.359 4.368 895,256 -0.01(-0.25%)
Mar 09, 2004 4.395 4.408 4.370 4.379 515,170 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.402 4.404 626,938 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.431 4.502 508,878 +0.04(+0.97%)
Mar 04, 2004 4.440 4.467 4.395 4.458 925,603 +0.00(+0.04%)
Mar 03, 2004 4.467 4.476 4.386 4.457 811,245 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,895 -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.