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

AMETEK Solidstate Controls (NY: AME )

163.57 -10.41 (-5.98%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 2, 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 (%)
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%)
Aug 02, 2004 5.548 5.566 5.445 5.566 769,054 +0.01(+0.19%)
Jul 30, 2004 5.539 5.561 5.458 5.555 710,949 -0.01(-0.19%)
Jul 29, 2004 5.512 5.582 5.505 5.566 916,721 +0.07(+1.21%)
Jul 28, 2004 5.485 5.555 5.393 5.500 865,278 +0.02(+0.39%)
Jul 27, 2004 5.516 5.516 5.454 5.478 1,783,850 -0.04(-0.69%)
Jul 26, 2004 5.570 5.665 5.454 5.516 1,529,226 -0.05(-0.94%)
Jul 23, 2004 5.692 5.692 5.559 5.568 1,541,809 -0.14(-2.52%)
Jul 22, 2004 5.739 5.786 5.613 5.712 1,480,744 -0.03(-0.44%)
Jul 21, 2004 5.485 5.753 5.485 5.737 3,378,213 +0.26(+4.77%)
Jul 20, 2004 5.494 5.518 5.458 5.476 1,545,510 +0.00(+0.00%)
Jul 19, 2004 5.492 5.500 5.447 5.476 967,794 +0.00(+0.03%)
Jul 16, 2004 5.527 5.561 5.474 5.474 813,835 -0.05(-0.95%)
Jul 15, 2004 5.523 5.541 5.494 5.527 1,897,099 +0.00(+0.07%)
Jul 14, 2004 5.503 5.568 5.467 5.523 1,267,570 -0.01(-0.13%)
Jul 13, 2004 5.509 5.590 5.505 5.530 1,421,899 +0.02(+0.39%)
Jul 12, 2004 5.537 5.537 5.433 5.509 1,031,450 -0.03(-0.52%)
Jul 09, 2004 5.494 5.602 5.494 5.537 1,094,366 +0.04(+0.79%)
Jul 08, 2004 5.445 5.530 5.393 5.494 1,215,387 +0.07(+1.33%)
Jul 07, 2004 5.422 5.489 5.388 5.422 1,790,512 +0.02(+0.37%)
Jul 06, 2004 5.436 5.478 5.402 5.402 1,032,560 -0.03(-0.63%)
Jul 02, 2004 5.503 5.514 5.386 5.436 1,275,342 -0.10(-1.89%)
Jul 01, 2004 5.539 5.566 5.469 5.541 1,370,086 -0.03(-0.45%)
Jun 30, 2004 5.539 5.584 5.525 5.566 1,618,789 -0.00(-0.03%)
Jun 29, 2004 5.431 5.581 5.417 5.568 1,285,334 +0.15(+2.73%)
Jun 28, 2004 5.417 5.456 5.400 5.420 1,380,818 -0.02(-0.30%)
Jun 25, 2004 5.400 5.458 5.381 5.436 2,443,357 +0.06(+1.07%)
Jun 24, 2004 5.436 5.436 5.359 5.379 981,117 -0.02(-0.33%)
Jun 23, 2004 5.350 5.436 5.291 5.397 1,366,385 +0.08(+1.46%)
Jun 22, 2004 5.233 5.341 5.213 5.319 1,356,762 +0.10(+1.93%)
Jun 21, 2004 5.296 5.296 5.204 5.218 895,626 -0.09(-1.63%)
Jun 18, 2004 5.296 5.361 5.292 5.305 1,107,689 +0.01(+0.14%)
Jun 17, 2004 5.323 5.341 5.242 5.298 1,951,133 -0.06(-1.04%)
Jun 16, 2004 5.224 5.366 5.197 5.354 1,716,123 +0.12(+2.20%)
Jun 15, 2004 5.001 5.269 4.990 5.238 1,881,555 +0.24(+4.83%)
Jun 14, 2004 4.990 5.031 4.977 4.997 763,132 -0.04(-0.75%)
Jun 10, 2004 4.981 5.065 4.972 5.035 641,742 +0.07(+1.45%)
Jun 09, 2004 5.026 5.040 4.961 4.963 526,273 -0.08(-1.61%)
Jun 08, 2004 4.975 5.065 4.945 5.044 1,138,777 +0.02(+0.47%)
Jun 07, 2004 4.936 5.022 4.901 5.020 581,416 +0.13(+2.65%)
Jun 04, 2004 4.851 4.928 4.828 4.891 574,385 +0.05(+1.00%)
Jun 03, 2004 4.918 4.918 4.842 4.842 707,988 -0.10(-2.04%)
Jun 02, 2004 4.919 4.957 4.885 4.943 937,816 +0.06(+1.22%)
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.