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

AMETEK Solidstate Controls (NY: AME )

166.56 +3.22 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 5.890 5.941 5.862 5.930 632,119 +0.03(+0.55%)
Oct 28, 2004 5.971 5.971 5.869 5.898 856,396 -0.07(-1.24%)
Oct 27, 2004 5.890 5.998 5.885 5.971 1,095,106 +0.06(+0.97%)
Oct 26, 2004 5.890 5.941 5.878 5.914 1,294,217 +0.01(+0.09%)
Oct 25, 2004 5.901 5.908 5.806 5.908 3,410,781 -0.04(-0.64%)
Oct 22, 2004 5.926 5.971 5.890 5.946 3,128,770 +0.02(+0.33%)
Oct 21, 2004 5.721 5.937 5.656 5.926 2,176,890 +0.21(+3.59%)
Oct 20, 2004 5.467 5.772 5.467 5.721 2,205,387 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.456 780,527 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,437 +0.01(+0.16%)
Oct 15, 2004 5.523 5.557 5.469 5.476 896,736 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,768 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.537 1,211,316 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,727 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.447 425,237 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,846 -0.08(-1.36%)
Oct 07, 2004 5.566 5.595 5.528 5.563 890,074 -0.02(-0.39%)
Oct 06, 2004 5.521 5.584 5.501 5.584 539,226 +0.06(+1.14%)
Oct 05, 2004 5.550 5.557 5.487 5.521 826,048 -0.03(-0.45%)
Oct 04, 2004 5.521 5.582 5.503 5.546 1,107,319 +0.06(+1.12%)
Oct 01, 2004 5.507 5.507 5.449 5.485 1,395,252 +0.02(+0.43%)
Sep 30, 2004 5.422 5.478 5.418 5.462 818,276 +0.01(+0.16%)
Sep 29, 2004 5.332 5.460 5.332 5.453 574,385 +0.10(+1.92%)
Sep 28, 2004 5.287 5.361 5.276 5.350 415,615 +0.04(+0.78%)
Sep 27, 2004 5.312 5.354 5.242 5.309 621,016 -0.02(-0.44%)
Sep 24, 2004 5.363 5.399 5.319 5.332 580,306 -0.03(-0.57%)
Sep 23, 2004 5.440 5.440 5.354 5.363 871,570 -0.10(-1.78%)
Sep 22, 2004 5.514 5.514 5.440 5.460 902,288 -0.06(-1.01%)
Sep 21, 2004 5.530 5.566 5.498 5.516 474,089 +0.01(+0.23%)
Sep 20, 2004 5.530 5.568 5.476 5.503 743,517 -0.03(-0.49%)
Sep 17, 2004 5.539 5.575 5.451 5.530 870,089 +0.03(+0.52%)
Sep 16, 2004 5.458 5.552 5.458 5.501 750,549 +0.04(+0.79%)
Sep 15, 2004 5.413 5.467 5.370 5.458 779,046 +0.03(+0.50%)
Sep 14, 2004 5.404 5.449 5.372 5.431 545,147 -0.01(-0.10%)
Sep 13, 2004 5.431 5.505 5.413 5.436 745,738 +0.03(+0.60%)
Sep 10, 2004 5.368 5.424 5.312 5.404 1,588,071 +0.06(+1.08%)
Sep 09, 2004 5.276 5.359 5.267 5.346 613,615 +0.07(+1.37%)
Sep 08, 2004 5.260 5.303 5.260 5.274 554,400 +0.02(+0.31%)
Sep 07, 2004 5.206 5.267 5.206 5.258 820,867 +0.08(+1.64%)
Sep 03, 2004 5.222 5.224 5.157 5.173 396,370 -0.09(-1.78%)
Sep 02, 2004 5.127 5.276 5.121 5.267 732,785 +0.12(+2.42%)
Sep 01, 2004 5.170 5.206 5.137 5.143 574,755 +0.00(+0.00%)
Aug 31, 2004 5.200 5.213 5.073 5.143 812,355 -0.05(-0.87%)
Aug 30, 2004 5.190 5.242 5.146 5.188 435,970 -0.04(-0.76%)
Aug 27, 2004 5.195 5.267 5.188 5.228 588,448 +0.01(+0.24%)
Aug 26, 2004 5.269 5.282 5.211 5.215 549,218 -0.07(-1.40%)
Aug 25, 2004 5.271 5.323 5.228 5.289 409,693 +0.00(+0.03%)
Aug 24, 2004 5.314 5.332 5.251 5.287 593,259 +0.02(+0.34%)
Aug 23, 2004 5.269 5.314 5.260 5.269 593,630 +0.02(+0.38%)
Aug 20, 2004 5.172 5.253 5.143 5.249 543,297 +0.08(+1.50%)
Aug 19, 2004 5.251 5.264 5.146 5.172 586,968 -0.07(-1.41%)
Aug 18, 2004 5.157 5.249 5.114 5.246 762,762 +0.05(+1.01%)
Aug 17, 2004 5.188 5.276 5.175 5.193 478,901 +0.02(+0.31%)
Aug 16, 2004 5.170 5.224 5.116 5.177 787,188 +0.01(+0.14%)
Aug 13, 2004 5.152 5.195 5.136 5.170 659,506 +0.02(+0.31%)
Aug 12, 2004 5.211 5.211 5.078 5.154 893,405 -0.06(-1.11%)
Aug 11, 2004 5.287 5.287 5.136 5.211 1,206,504 -0.11(-2.00%)
Aug 10, 2004 5.202 5.339 5.202 5.318 1,561,424 +0.12(+2.39%)
Aug 09, 2004 5.213 5.262 5.179 5.193 1,225,009 -0.02(-0.38%)
Aug 06, 2004 5.386 5.386 5.179 5.213 784,968 -0.19(-3.53%)
Aug 05, 2004 5.534 5.534 5.381 5.404 980,007 -0.13(-2.28%)
Aug 04, 2004 5.494 5.539 5.444 5.530 584,377 +0.04(+0.66%)
Aug 03, 2004 5.548 5.548 5.442 5.494 708,359 -0.07(-1.29%)
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.