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 (%)
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%)
Jun 01, 2004 4.822 4.909 4.822 4.883 736,856 +0.02(+0.37%)
May 28, 2004 4.817 4.876 4.786 4.865 1,014,056 +0.05(+1.01%)
May 27, 2004 4.819 4.846 4.774 4.817 711,689 -0.00(-0.04%)
May 26, 2004 4.747 4.819 4.721 4.819 743,887 +0.05(+0.98%)
May 25, 2004 4.757 4.831 4.711 4.772 696,516 +0.01(+0.30%)
May 24, 2004 4.739 4.783 4.718 4.757 544,037 +0.01(+0.11%)
May 21, 2004 4.667 4.754 4.642 4.752 848,994 +0.09(+1.85%)
May 20, 2004 4.665 4.714 4.633 4.665 398,960 +0.03(+0.58%)
May 19, 2004 4.683 4.781 4.635 4.638 662,097 -0.04(-0.81%)
May 18, 2004 4.702 4.756 4.674 4.676 871,200 +0.01(+0.15%)
May 17, 2004 4.647 4.754 4.629 4.669 950,400 -0.00(-0.04%)
May 14, 2004 4.703 4.736 4.651 4.671 937,076 -0.02(-0.46%)
May 13, 2004 4.611 4.736 4.611 4.693 737,226 +0.05(+0.97%)
May 12, 2004 4.702 4.702 4.566 4.647 1,060,317 -0.09(-1.83%)
May 11, 2004 4.644 4.734 4.608 4.734 1,102,508 +0.09(+1.94%)
May 10, 2004 4.664 4.694 4.529 4.644 786,078 -0.02(-0.50%)
May 07, 2004 4.743 4.811 4.664 4.667 441,891 -0.12(-2.52%)
May 06, 2004 4.846 4.846 4.720 4.788 1,065,869 -0.08(-1.74%)
May 05, 2004 4.781 4.889 4.781 4.873 756,471 +0.09(+1.92%)
May 04, 2004 4.779 4.855 4.768 4.781 1,649,136 +0.00(+0.04%)
May 03, 2004 4.774 4.790 4.720 4.779 1,011,835 +0.01(+0.11%)
Apr 30, 2004 4.783 4.810 4.738 4.774 607,323 -0.01(-0.23%)
Apr 29, 2004 4.885 4.892 4.752 4.784 451,144 -0.09(-1.78%)
Apr 28, 2004 4.864 4.916 4.828 4.871 1,041,813 -0.03(-0.62%)
Apr 27, 2004 4.864 4.945 4.853 4.901 1,125,084 +0.04(+0.78%)
Apr 26, 2004 4.921 4.945 4.851 4.864 1,648,396 -0.11(-2.24%)
Apr 23, 2004 5.017 5.017 4.972 4.975 1,325,675 -0.01(-0.29%)
Apr 22, 2004 4.999 5.010 4.972 4.990 1,614,718 -0.01(-0.18%)
Apr 21, 2004 4.963 5.206 4.963 4.999 2,991,095 +0.08(+1.65%)
Apr 20, 2004 4.862 4.927 4.858 4.918 1,357,503 +0.05(+1.11%)
Apr 19, 2004 4.846 4.864 4.754 4.864 307,177 +0.04(+0.75%)
Apr 16, 2004 4.801 4.842 4.739 4.828 565,502 +0.01(+0.30%)
Apr 15, 2004 4.815 4.860 4.775 4.813 713,540 +0.00(+0.00%)
Apr 14, 2004 4.795 4.853 4.763 4.813 593,630 +0.02(+0.41%)
Apr 13, 2004 4.846 4.882 4.793 4.793 1,004,433 -0.06(-1.26%)
Apr 12, 2004 4.846 4.900 4.811 4.855 626,198 +0.02(+0.37%)
Apr 08, 2004 4.822 4.847 4.795 4.837 471,869 +0.04(+0.90%)
Apr 07, 2004 4.810 4.829 4.745 4.793 515,910 -0.01(-0.30%)
Apr 06, 2004 4.792 4.828 4.759 4.808 509,988 -0.00(-0.08%)
Apr 05, 2004 4.774 4.849 4.768 4.811 621,757 +0.02(+0.45%)
Apr 02, 2004 4.774 4.819 4.768 4.790 645,813 +0.08(+1.60%)
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.