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

Historical Prices

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.