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

AMETEK Solidstate Controls (NY: AME )

169.90 +0.76 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2004 5.422 5.478 5.419 5.462 818,225 +0.01(+0.17%)
Sep 29, 2004 5.332 5.460 5.332 5.453 574,349 +0.10(+1.92%)
Sep 28, 2004 5.287 5.361 5.276 5.350 415,589 +0.04(+0.78%)
Sep 27, 2004 5.312 5.354 5.242 5.309 620,978 -0.02(-0.44%)
Sep 24, 2004 5.363 5.399 5.320 5.332 580,270 -0.03(-0.57%)
Sep 23, 2004 5.440 5.440 5.354 5.363 871,516 -0.10(-1.78%)
Sep 22, 2004 5.514 5.514 5.440 5.460 902,231 -0.06(-1.01%)
Sep 21, 2004 5.530 5.567 5.498 5.516 474,060 +0.01(+0.23%)
Sep 20, 2004 5.530 5.568 5.476 5.503 743,471 -0.03(-0.49%)
Sep 17, 2004 5.539 5.575 5.451 5.530 870,035 +0.03(+0.52%)
Sep 16, 2004 5.458 5.552 5.458 5.502 750,503 +0.04(+0.79%)
Sep 15, 2004 5.413 5.467 5.370 5.458 778,998 +0.03(+0.50%)
Sep 14, 2004 5.404 5.449 5.372 5.431 545,113 -0.01(-0.10%)
Sep 13, 2004 5.431 5.505 5.413 5.437 745,692 +0.03(+0.60%)
Sep 10, 2004 5.368 5.424 5.312 5.404 1,587,972 +0.06(+1.08%)
Sep 09, 2004 5.276 5.359 5.267 5.347 613,576 +0.07(+1.37%)
Sep 08, 2004 5.260 5.303 5.260 5.275 554,365 +0.02(+0.31%)
Sep 07, 2004 5.206 5.267 5.206 5.258 820,816 +0.08(+1.64%)
Sep 03, 2004 5.222 5.224 5.158 5.174 396,345 -0.09(-1.78%)
Sep 02, 2004 5.127 5.276 5.122 5.267 732,739 +0.12(+2.42%)
Sep 01, 2004 5.170 5.206 5.138 5.143 574,719 +0.00(+0.00%)
Aug 31, 2004 5.201 5.213 5.073 5.143 812,304 -0.05(-0.87%)
Aug 30, 2004 5.190 5.242 5.147 5.188 435,943 -0.04(-0.76%)
Aug 27, 2004 5.195 5.267 5.188 5.228 588,412 +0.01(+0.24%)
Aug 26, 2004 5.269 5.282 5.212 5.215 549,184 -0.07(-1.40%)
Aug 25, 2004 5.271 5.323 5.228 5.289 409,668 +0.00(+0.03%)
Aug 24, 2004 5.314 5.332 5.251 5.287 593,223 +0.02(+0.34%)
Aug 23, 2004 5.269 5.314 5.260 5.269 593,593 +0.02(+0.38%)
Aug 20, 2004 5.172 5.253 5.143 5.249 543,263 +0.08(+1.50%)
Aug 19, 2004 5.251 5.264 5.147 5.172 586,931 -0.07(-1.41%)
Aug 18, 2004 5.158 5.249 5.114 5.246 762,715 +0.05(+1.01%)
Aug 17, 2004 5.188 5.276 5.176 5.194 478,871 +0.02(+0.31%)
Aug 16, 2004 5.170 5.224 5.116 5.177 787,140 +0.01(+0.14%)
Aug 13, 2004 5.152 5.195 5.136 5.170 659,465 +0.02(+0.31%)
Aug 12, 2004 5.212 5.212 5.078 5.154 893,350 -0.06(-1.11%)
Aug 11, 2004 5.287 5.287 5.136 5.212 1,206,429 -0.11(-2.00%)
Aug 10, 2004 5.203 5.340 5.203 5.318 1,561,327 +0.12(+2.39%)
Aug 09, 2004 5.213 5.262 5.179 5.194 1,224,933 -0.02(-0.38%)
Aug 06, 2004 5.386 5.386 5.179 5.213 784,919 -0.19(-3.53%)
Aug 05, 2004 5.534 5.534 5.381 5.404 979,946 -0.13(-2.28%)
Aug 04, 2004 5.494 5.539 5.444 5.530 584,341 +0.04(+0.66%)
Aug 03, 2004 5.548 5.548 5.442 5.494 708,315 -0.07(-1.29%)
Aug 02, 2004 5.548 5.567 5.446 5.567 769,006 +0.01(+0.19%)
Jul 30, 2004 5.539 5.561 5.458 5.556 710,905 -0.01(-0.19%)
Jul 29, 2004 5.512 5.583 5.505 5.567 916,664 +0.07(+1.21%)
Jul 28, 2004 5.485 5.556 5.394 5.500 865,224 +0.02(+0.39%)
Jul 27, 2004 5.516 5.516 5.455 5.478 1,783,740 -0.04(-0.69%)
Jul 26, 2004 5.570 5.666 5.455 5.516 1,529,131 -0.05(-0.94%)
Jul 23, 2004 5.693 5.693 5.559 5.568 1,541,713 -0.14(-2.52%)
Jul 22, 2004 5.739 5.786 5.614 5.712 1,480,652 -0.03(-0.44%)
Jul 21, 2004 5.485 5.754 5.485 5.738 3,378,003 +0.26(+4.77%)
Jul 20, 2004 5.494 5.518 5.458 5.476 1,545,414 +0.00(+0.00%)
Jul 19, 2004 5.493 5.500 5.448 5.476 967,734 +0.00(+0.03%)
Jul 16, 2004 5.527 5.561 5.475 5.475 813,785 -0.05(-0.95%)
Jul 15, 2004 5.523 5.541 5.494 5.527 1,896,981 +0.00(+0.07%)
Jul 14, 2004 5.503 5.568 5.467 5.523 1,267,491 -0.01(-0.13%)
Jul 13, 2004 5.509 5.590 5.505 5.530 1,421,811 +0.02(+0.39%)
Jul 12, 2004 5.538 5.538 5.433 5.509 1,031,386 -0.03(-0.52%)
Jul 09, 2004 5.494 5.603 5.494 5.538 1,094,298 +0.04(+0.79%)
Jul 08, 2004 5.446 5.530 5.394 5.494 1,215,311 +0.07(+1.33%)
Jul 07, 2004 5.422 5.489 5.388 5.422 1,790,401 +0.02(+0.37%)
Jul 06, 2004 5.437 5.478 5.403 5.403 1,032,496 -0.03(-0.63%)
Jul 02, 2004 5.503 5.514 5.386 5.437 1,275,263 -0.10(-1.89%)
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.