Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.817	4.876	4.786	4.865	1,014,056	+0.05(+1.01%)
May 27, 2004	4.819	4.846	4.774	4.817	711,689	-0.00(-0.04%)
May 26, 2004	4.747	4.819	4.721	4.819	743,887	+0.05(+0.98%)
May 25, 2004	4.757	4.831	4.711	4.772	696,516	+0.01(+0.30%)
May 24, 2004	4.739	4.783	4.718	4.757	544,037	+0.01(+0.11%)
May 21, 2004	4.667	4.754	4.642	4.752	848,994	+0.09(+1.85%)
May 20, 2004	4.665	4.714	4.633	4.665	398,960	+0.03(+0.58%)
May 19, 2004	4.683	4.781	4.635	4.638	662,097	-0.04(-0.81%)
May 18, 2004	4.702	4.756	4.674	4.676	871,200	+0.01(+0.15%)
May 17, 2004	4.647	4.754	4.629	4.669	950,400	-0.00(-0.04%)
May 14, 2004	4.703	4.736	4.651	4.671	937,076	-0.02(-0.46%)
May 13, 2004	4.611	4.736	4.611	4.693	737,226	+0.05(+0.97%)
May 12, 2004	4.702	4.702	4.566	4.647	1,060,317	-0.09(-1.83%)
May 11, 2004	4.644	4.734	4.608	4.734	1,102,508	+0.09(+1.94%)
May 10, 2004	4.664	4.694	4.529	4.644	786,078	-0.02(-0.50%)
May 07, 2004	4.743	4.811	4.664	4.667	441,891	-0.12(-2.52%)
May 06, 2004	4.846	4.846	4.720	4.788	1,065,869	-0.08(-1.74%)
May 05, 2004	4.781	4.889	4.781	4.873	756,471	+0.09(+1.92%)
May 04, 2004	4.779	4.855	4.768	4.781	1,649,136	+0.00(+0.04%)

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.