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

AMETEK Solidstate Controls (NY: AME )

169.14 -0.44 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.891 5.941 5.862 5.930 632,080 +0.03(+0.55%)
Oct 28, 2004 5.972 5.972 5.869 5.898 856,343 -0.07(-1.24%)
Oct 27, 2004 5.891 5.999 5.885 5.972 1,095,038 +0.06(+0.97%)
Oct 26, 2004 5.891 5.941 5.878 5.914 1,294,136 +0.01(+0.09%)
Oct 25, 2004 5.902 5.909 5.806 5.909 3,410,570 -0.04(-0.64%)
Oct 22, 2004 5.927 5.972 5.891 5.947 3,128,576 +0.02(+0.33%)
Oct 21, 2004 5.721 5.938 5.657 5.927 2,176,754 +0.21(+3.59%)
Oct 20, 2004 5.467 5.772 5.467 5.721 2,205,250 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.457 780,478 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,406 +0.01(+0.16%)
Oct 15, 2004 5.523 5.558 5.469 5.476 896,680 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,700 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.538 1,211,240 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,686 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.448 425,211 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,791 -0.08(-1.36%)
Oct 07, 2004 5.567 5.595 5.529 5.563 890,019 -0.02(-0.39%)
Oct 06, 2004 5.521 5.585 5.502 5.585 539,192 +0.06(+1.14%)
Oct 05, 2004 5.550 5.558 5.487 5.521 825,997 -0.03(-0.46%)
Oct 04, 2004 5.521 5.583 5.503 5.547 1,107,251 +0.06(+1.12%)
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.