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

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
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 (%)
Jan 30, 2004 2.286 2.321 2.261 2.319 1,376,662 +0.04(+1.86%)
Jan 29, 2004 2.265 2.281 2.254 2.277 1,029,536 +0.02(+0.84%)
Jan 28, 2004 2.274 2.296 2.252 2.258 1,597,964 -0.00(-0.18%)
Jan 27, 2004 2.264 2.277 2.254 2.262 693,512 -0.01(-0.26%)
Jan 26, 2004 2.261 2.272 2.246 2.268 522,539 +0.00(+0.10%)
Jan 23, 2004 2.274 2.287 2.257 2.266 766,046 -0.01(-0.47%)
Jan 22, 2004 2.288 2.293 2.270 2.277 629,119 -0.02(-0.69%)
Jan 21, 2004 2.294 2.296 2.278 2.292 838,579 -0.00(-0.08%)
Jan 20, 2004 2.259 2.295 2.250 2.294 1,650,514 +0.04(+1.58%)
Jan 16, 2004 2.260 2.265 2.247 2.259 404,117 -0.00(-0.08%)
Jan 15, 2004 2.245 2.260 2.243 2.260 937,018 +0.01(+0.30%)
Jan 14, 2004 2.250 2.267 2.246 2.254 436,683 +0.00(+0.18%)
Jan 13, 2004 2.241 2.250 2.234 2.250 727,558 -0.00(-0.10%)
Jan 12, 2004 2.247 2.252 2.240 2.252 640,222 +0.00(+0.00%)
Jan 09, 2004 2.243 2.255 2.243 2.252 979,206 +0.00(+0.20%)
Jan 08, 2004 2.248 2.250 2.232 2.247 496,634 +0.00(+0.18%)
Jan 07, 2004 2.231 2.247 2.231 2.243 428,541 +0.01(+0.59%)
Jan 06, 2004 2.246 2.246 2.229 2.230 953,301 -0.02(-0.96%)
Jan 05, 2004 2.214 2.252 2.203 2.252 905,932 +0.05(+2.17%)
Jan 02, 2004 2.178 2.207 2.173 2.204 681,669 +0.03(+1.41%)
Dec 31, 2003 2.180 2.184 2.167 2.173 509,957 -0.01(-0.37%)
Dec 30, 2003 2.190 2.190 2.176 2.182 344,905 -0.00(-0.23%)
Dec 29, 2003 2.196 2.198 2.176 2.187 510,697 -0.01(-0.25%)
Dec 26, 2003 2.190 2.195 2.184 2.192 121,383 +0.00(+0.10%)
Dec 24, 2003 2.184 2.194 2.182 2.190 211,680 +0.00(+0.14%)
Dec 23, 2003 2.184 2.191 2.180 2.187 595,813 -0.01(-0.55%)
Dec 22, 2003 2.179 2.199 2.172 2.199 646,883 +0.02(+0.89%)
Dec 19, 2003 2.180 2.182 2.152 2.179 542,523 -0.00(-0.23%)
Dec 18, 2003 2.134 2.184 2.132 2.184 760,865 +0.05(+2.23%)
Dec 17, 2003 2.108 2.137 2.096 2.137 830,438 +0.04(+1.85%)
Dec 16, 2003 2.116 2.116 2.085 2.098 436,683 -0.02(-0.75%)
Dec 15, 2003 2.123 2.130 2.119 2.114 522,539 +0.00(+0.13%)
Dec 12, 2003 2.094 2.111 2.079 2.111 1,056,181 +0.02(+0.99%)
Dec 11, 2003 2.060 2.098 2.060 2.090 948,860 +0.03(+1.24%)
Dec 10, 2003 2.103 2.105 2.066 2.064 1,216,791 -0.04(-1.74%)
Dec 09, 2003 2.133 2.135 2.098 2.101 620,238 -0.02(-1.12%)
Dec 08, 2003 2.119 2.127 2.099 2.125 843,020 +0.01(+0.36%)
Dec 05, 2003 2.119 2.129 2.119 2.117 267,931 -0.01(-0.59%)
Dec 04, 2003 2.145 2.151 2.126 2.130 560,286 -0.02(-1.11%)
Dec 03, 2003 2.164 2.169 2.147 2.154 1,082,086 -0.01(-0.69%)
Dec 02, 2003 2.139 2.172 2.139 2.169 1,380,363 +0.01(+0.52%)
Dec 01, 2003 2.135 2.161 2.133 2.157 1,155,360 +0.03(+1.27%)
Nov 28, 2003 2.110 2.130 2.103 2.130 181,334 +0.02(+0.94%)
Nov 26, 2003 2.117 2.117 2.101 2.110 377,471 -0.01(-0.28%)
Nov 25, 2003 2.115 2.120 2.097 2.116 672,048 -0.00(-0.02%)
Nov 24, 2003 2.091 2.117 2.091 2.117 543,263 +0.04(+2.06%)
Nov 21, 2003 2.060 2.078 2.056 2.074 595,813 +0.02(+0.88%)
Nov 20, 2003 2.078 2.081 2.049 2.056 1,512,108 -0.03(-1.34%)
Nov 19, 2003 2.098 2.100 2.076 2.084 1,167,942 -0.01(-0.67%)
Nov 18, 2003 2.094 2.112 2.092 2.098 930,357 +0.01(+0.28%)
Nov 17, 2003 2.056 2.092 2.056 2.092 1,805,944 -0.01(-0.28%)
Nov 14, 2003 2.126 2.128 2.095 2.098 1,398,866 -0.03(-1.50%)
Nov 13, 2003 2.141 2.144 2.126 2.130 1,077,645 -0.01(-0.55%)
Nov 12, 2003 2.121 2.145 2.117 2.141 869,665 +0.02(+1.17%)
Nov 11, 2003 2.119 2.127 2.108 2.117 736,440 -0.01(-0.63%)
Nov 10, 2003 2.148 2.155 2.122 2.130 866,705 -0.03(-1.56%)
Nov 07, 2003 2.155 2.164 2.139 2.164 948,120 +0.02(+0.73%)
Nov 06, 2003 2.147 2.156 2.128 2.148 1,713,426 -0.00(-0.06%)
Nov 05, 2003 2.152 2.161 2.131 2.150 894,830 -0.01(-0.31%)
Nov 04, 2003 2.162 2.173 2.156 2.156 1,380,629 +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.