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

AMETEK Solidstate Controls (NY: AME )

177.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2004 4.451 4.552 4.449 4.521 1,116,202 +2.29(+102.22%)
Feb 27, 2004 2.249 2.249 2.217 2.236 797,921 -0.01(-0.38%)
Feb 26, 2004 2.229 2.250 2.228 2.244 393,039 +0.01(+0.46%)
Feb 25, 2004 2.202 2.244 2.198 2.234 686,893 +0.03(+1.24%)
Feb 24, 2004 2.208 2.235 2.198 2.207 602,512 -0.00(-0.02%)
Feb 23, 2004 2.234 2.249 2.203 2.207 604,732 -0.03(-1.39%)
Feb 20, 2004 2.238 2.245 2.218 2.238 534,415 +0.00(+0.16%)
Feb 19, 2004 2.263 2.275 2.234 2.235 544,037 -0.02(-0.92%)
Feb 18, 2004 2.267 2.281 2.249 2.255 421,166 -0.01(-0.62%)
Feb 17, 2004 2.247 2.269 2.247 2.269 431,529 +0.02(+0.80%)
Feb 13, 2004 2.249 2.273 2.246 2.251 948,179 -0.00(-0.12%)
Feb 12, 2004 2.227 2.257 2.227 2.254 1,182,078 +0.03(+1.21%)
Feb 11, 2004 2.222 2.245 2.211 2.227 1,039,962 +0.00(+0.00%)
Feb 10, 2004 2.231 2.234 2.208 2.227 1,638,033 -0.00(-0.18%)
Feb 09, 2004 2.265 2.277 2.231 2.231 968,904 -0.04(-1.69%)
Feb 06, 2004 2.252 2.270 2.247 2.269 971,865 +0.01(+0.48%)
Feb 05, 2004 2.274 2.277 2.252 2.258 928,934 -0.02(-0.69%)
Feb 04, 2004 2.274 2.281 2.266 2.274 1,313,091 -0.00(-0.04%)
Feb 03, 2004 2.283 2.288 2.271 2.275 836,411 -0.01(-0.45%)
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.