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

AMETEK Solidstate Controls (NY: AME )

166.80 -1.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.