Indicators

AMETEK Solidstate Controls (NY: AME )

170.80 +0.90 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.817	4.877	4.786	4.866	1,013,993	+0.05(+1.01%)
May 27, 2004	4.819	4.846	4.774	4.817	711,645	-0.00(-0.04%)
May 26, 2004	4.747	4.819	4.722	4.819	743,841	+0.05(+0.98%)
May 25, 2004	4.758	4.832	4.711	4.772	696,472	+0.01(+0.30%)
May 24, 2004	4.740	4.783	4.718	4.758	544,003	+0.01(+0.11%)
May 21, 2004	4.668	4.754	4.642	4.752	848,941	+0.09(+1.85%)
May 20, 2004	4.666	4.714	4.633	4.666	398,936	+0.03(+0.58%)
May 19, 2004	4.684	4.781	4.635	4.639	662,056	-0.04(-0.81%)
May 18, 2004	4.702	4.756	4.675	4.677	871,146	+0.01(+0.15%)
May 17, 2004	4.648	4.754	4.630	4.669	950,341	-0.00(-0.04%)
May 14, 2004	4.704	4.736	4.651	4.671	937,018	-0.02(-0.46%)
May 13, 2004	4.612	4.736	4.612	4.693	737,180	+0.05(+0.97%)
May 12, 2004	4.702	4.702	4.567	4.648	1,060,252	-0.09(-1.83%)
May 11, 2004	4.644	4.734	4.608	4.734	1,102,440	+0.09(+1.94%)
May 10, 2004	4.664	4.695	4.529	4.644	786,029	-0.02(-0.50%)
May 07, 2004	4.743	4.812	4.664	4.668	441,864	-0.12(-2.52%)
May 06, 2004	4.846	4.846	4.720	4.788	1,065,803	-0.08(-1.74%)
May 05, 2004	4.781	4.889	4.781	4.873	756,424	+0.09(+1.92%)
May 04, 2004	4.779	4.855	4.768	4.781	1,649,034	+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.