Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

169.43 +0.86 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 30, 2004 5.539 5.561 5.458 5.556 710,913 -0.01(-0.19%)
Jul 29, 2004 5.512 5.583 5.505 5.566 916,674 +0.07(+1.21%)
Jul 28, 2004 5.485 5.556 5.394 5.500 865,234 +0.02(+0.39%)
Jul 27, 2004 5.516 5.516 5.455 5.478 1,783,759 -0.04(-0.69%)
Jul 26, 2004 5.570 5.666 5.455 5.516 1,529,148 -0.05(-0.94%)
Jul 23, 2004 5.693 5.693 5.559 5.568 1,541,730 -0.14(-2.52%)
Jul 22, 2004 5.739 5.786 5.614 5.712 1,480,668 -0.03(-0.44%)
Jul 21, 2004 5.485 5.754 5.485 5.738 3,378,041 +0.26(+4.77%)
Jul 20, 2004 5.494 5.518 5.458 5.476 1,545,431 +0.00(+0.00%)
Jul 19, 2004 5.493 5.500 5.448 5.476 967,745 +0.00(+0.03%)
Jul 16, 2004 5.527 5.561 5.475 5.475 813,794 -0.05(-0.95%)
Jul 15, 2004 5.523 5.541 5.494 5.527 1,897,002 +0.00(+0.06%)
Jul 14, 2004 5.503 5.568 5.467 5.523 1,267,505 -0.01(-0.13%)
Jul 13, 2004 5.509 5.590 5.505 5.530 1,421,826 +0.02(+0.39%)
Jul 12, 2004 5.538 5.538 5.433 5.509 1,031,397 -0.03(-0.52%)
Jul 09, 2004 5.494 5.602 5.494 5.538 1,094,310 +0.04(+0.79%)
Jul 08, 2004 5.446 5.530 5.394 5.494 1,215,325 +0.07(+1.33%)
Jul 07, 2004 5.422 5.489 5.388 5.422 1,790,421 +0.02(+0.37%)
Jul 06, 2004 5.437 5.478 5.402 5.402 1,032,508 -0.03(-0.63%)
Jul 02, 2004 5.503 5.514 5.386 5.437 1,275,277 -0.10(-1.89%)
Jul 01, 2004 5.539 5.566 5.469 5.541 1,370,016 -0.03(-0.45%)
Jun 30, 2004 5.539 5.584 5.525 5.566 1,618,706 -0.00(-0.03%)
Jun 29, 2004 5.431 5.581 5.417 5.568 1,285,269 +0.15(+2.73%)
Jun 28, 2004 5.417 5.457 5.401 5.421 1,380,748 -0.02(-0.30%)
Jun 25, 2004 5.401 5.458 5.381 5.437 2,443,232 +0.06(+1.07%)
Jun 24, 2004 5.437 5.437 5.359 5.379 981,067 -0.02(-0.33%)
Jun 23, 2004 5.350 5.437 5.291 5.397 1,366,315 +0.08(+1.46%)
Jun 22, 2004 5.233 5.341 5.213 5.320 1,356,693 +0.10(+1.93%)
Jun 21, 2004 5.296 5.296 5.204 5.219 895,580 -0.09(-1.63%)
Jun 18, 2004 5.296 5.361 5.293 5.305 1,107,633 +0.01(+0.14%)
Jun 17, 2004 5.323 5.341 5.242 5.298 1,951,033 -0.06(-1.04%)
Jun 16, 2004 5.224 5.366 5.198 5.354 1,716,036 +0.12(+2.20%)
Jun 15, 2004 5.001 5.269 4.990 5.239 1,881,459 +0.24(+4.83%)
Jun 14, 2004 4.990 5.031 4.977 4.997 763,093 -0.04(-0.75%)
Jun 10, 2004 4.981 5.066 4.972 5.035 641,709 +0.07(+1.45%)
Jun 09, 2004 5.026 5.040 4.961 4.963 526,246 -0.08(-1.61%)
Jun 08, 2004 4.976 5.066 4.945 5.044 1,138,719 +0.02(+0.47%)
Jun 07, 2004 4.936 5.022 4.902 5.021 581,387 +0.13(+2.65%)
Jun 04, 2004 4.851 4.929 4.828 4.891 574,355 +0.05(+1.00%)
Jun 03, 2004 4.918 4.918 4.842 4.842 707,952 -0.10(-2.04%)
Jun 02, 2004 4.920 4.958 4.886 4.943 937,769 +0.06(+1.22%)
Jun 01, 2004 4.822 4.909 4.822 4.884 736,818 +0.02(+0.37%)
May 28, 2004 4.817 4.877 4.786 4.866 1,014,004 +0.05(+1.01%)
May 27, 2004 4.819 4.846 4.774 4.817 711,653 -0.00(-0.04%)
May 26, 2004 4.747 4.819 4.722 4.819 743,850 +0.05(+0.98%)
May 25, 2004 4.758 4.831 4.711 4.772 696,480 +0.01(+0.30%)
May 24, 2004 4.740 4.783 4.718 4.758 544,009 +0.01(+0.11%)
May 21, 2004 4.668 4.754 4.642 4.752 848,951 +0.09(+1.85%)
May 20, 2004 4.666 4.714 4.633 4.666 398,940 +0.03(+0.58%)
May 19, 2004 4.684 4.781 4.635 4.639 662,063 -0.04(-0.81%)
May 18, 2004 4.702 4.756 4.675 4.677 871,155 +0.01(+0.15%)
May 17, 2004 4.648 4.754 4.630 4.669 950,351 -0.00(-0.04%)
May 14, 2004 4.704 4.736 4.651 4.671 937,028 -0.02(-0.46%)
May 13, 2004 4.612 4.736 4.612 4.693 737,188 +0.05(+0.97%)
May 12, 2004 4.702 4.702 4.567 4.648 1,060,263 -0.09(-1.83%)
May 11, 2004 4.644 4.734 4.608 4.734 1,102,452 +0.09(+1.94%)
May 10, 2004 4.664 4.695 4.529 4.644 786,038 -0.02(-0.50%)
May 07, 2004 4.743 4.812 4.664 4.668 441,869 -0.12(-2.52%)
May 06, 2004 4.846 4.846 4.720 4.788 1,065,814 -0.08(-1.74%)
May 05, 2004 4.781 4.889 4.781 4.873 756,432 +0.09(+1.92%)
May 04, 2004 4.779 4.855 4.768 4.781 1,649,052 +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.