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 (%)
Aug 31, 2004 5.201 5.213 5.073 5.143 812,304 -0.05(-0.87%)
Aug 30, 2004 5.190 5.242 5.147 5.188 435,943 -0.04(-0.76%)
Aug 27, 2004 5.195 5.267 5.188 5.228 588,412 +0.01(+0.24%)
Aug 26, 2004 5.269 5.282 5.212 5.215 549,184 -0.07(-1.40%)
Aug 25, 2004 5.271 5.323 5.228 5.289 409,668 +0.00(+0.03%)
Aug 24, 2004 5.314 5.332 5.251 5.287 593,223 +0.02(+0.34%)
Aug 23, 2004 5.269 5.314 5.260 5.269 593,593 +0.02(+0.38%)
Aug 20, 2004 5.172 5.253 5.143 5.249 543,263 +0.08(+1.50%)
Aug 19, 2004 5.251 5.264 5.147 5.172 586,931 -0.07(-1.41%)
Aug 18, 2004 5.158 5.249 5.114 5.246 762,715 +0.05(+1.01%)
Aug 17, 2004 5.188 5.276 5.176 5.194 478,871 +0.02(+0.31%)
Aug 16, 2004 5.170 5.224 5.116 5.177 787,140 +0.01(+0.14%)
Aug 13, 2004 5.152 5.195 5.136 5.170 659,465 +0.02(+0.31%)
Aug 12, 2004 5.212 5.212 5.078 5.154 893,350 -0.06(-1.11%)
Aug 11, 2004 5.287 5.287 5.136 5.212 1,206,429 -0.11(-2.00%)
Aug 10, 2004 5.203 5.340 5.203 5.318 1,561,327 +0.12(+2.39%)
Aug 09, 2004 5.213 5.262 5.179 5.194 1,224,933 -0.02(-0.38%)
Aug 06, 2004 5.386 5.386 5.179 5.213 784,919 -0.19(-3.53%)
Aug 05, 2004 5.534 5.534 5.381 5.404 979,946 -0.13(-2.28%)
Aug 04, 2004 5.494 5.539 5.444 5.530 584,341 +0.04(+0.66%)
Aug 03, 2004 5.548 5.548 5.442 5.494 708,315 -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.