Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

177.70 +0.43 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2004 4.647 4.741 4.647 4.714 744,258 +0.10(+2.07%)
Mar 31, 2004 4.593 4.651 4.550 4.619 1,503,319 +0.03(+0.55%)
Mar 30, 2004 4.557 4.593 4.530 4.593 951,510 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,678,004 +0.19(+4.31%)
Mar 26, 2004 4.305 4.393 4.287 4.393 1,291,996 +0.11(+2.48%)
Mar 25, 2004 4.195 4.312 4.188 4.287 790,889 +0.12(+2.85%)
Mar 24, 2004 4.168 4.226 4.168 4.168 425,607 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.177 320,130 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.141 4.154 625,458 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,841 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,839 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.312 497,775 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,687 +0.01(+0.13%)
Mar 15, 2004 4.341 4.368 4.240 4.242 805,693 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.350 389,708 +0.10(+2.24%)
Mar 11, 2004 4.368 4.368 4.253 4.255 712,800 -0.11(-2.60%)
Mar 10, 2004 4.413 4.422 4.359 4.368 895,256 -0.01(-0.25%)
Mar 09, 2004 4.395 4.408 4.370 4.379 515,170 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.402 4.404 626,938 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.431 4.502 508,878 +0.04(+0.97%)
Mar 04, 2004 4.440 4.467 4.395 4.458 925,603 +0.00(+0.04%)
Mar 03, 2004 4.467 4.476 4.386 4.457 811,245 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,895 -0.03(-0.72%)
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.