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

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Mar 31, 2004 4.586 4.644 4.543 4.611 1,505,650 +0.03(+0.55%)
Mar 30, 2004 4.550 4.586 4.523 4.586 952,985 +0.01(+0.24%)
Mar 29, 2004 4.390 4.599 4.390 4.576 1,680,605 +0.19(+4.31%)
Mar 26, 2004 4.299 4.387 4.281 4.387 1,293,999 +0.11(+2.48%)
Mar 25, 2004 4.189 4.306 4.182 4.281 792,116 +0.12(+2.85%)
Mar 24, 2004 4.162 4.219 4.162 4.162 426,267 -0.01(-0.22%)
Mar 23, 2004 4.183 4.203 4.146 4.171 320,627 +0.02(+0.56%)
Mar 22, 2004 4.194 4.210 4.135 4.147 626,427 -0.09(-2.16%)
Mar 19, 2004 4.308 4.308 4.227 4.239 1,352,935 -0.06(-1.38%)
Mar 18, 2004 4.320 4.326 4.221 4.299 512,632 -0.01(-0.17%)
Mar 17, 2004 4.272 4.327 4.263 4.306 498,547 +0.06(+1.53%)
Mar 16, 2004 4.236 4.290 4.230 4.241 467,411 +0.01(+0.13%)
Mar 15, 2004 4.335 4.362 4.234 4.236 806,942 -0.11(-2.48%)
Mar 12, 2004 4.248 4.347 4.236 4.344 390,312 +0.10(+2.24%)
Mar 11, 2004 4.362 4.362 4.246 4.248 713,905 -0.11(-2.60%)
Mar 10, 2004 4.406 4.415 4.353 4.362 896,644 -0.01(-0.25%)
Mar 09, 2004 4.388 4.401 4.363 4.372 515,968 -0.03(-0.57%)
Mar 08, 2004 4.473 4.473 4.396 4.397 627,910 -0.10(-2.16%)
Mar 05, 2004 4.439 4.522 4.424 4.495 509,667 +0.04(+0.97%)
Mar 04, 2004 4.433 4.460 4.388 4.451 927,038 +0.00(+0.04%)
Mar 03, 2004 4.460 4.469 4.379 4.450 812,502 -0.03(-0.72%)
Mar 02, 2004 4.527 4.617 4.455 4.482 536,726 -0.03(-0.72%)
Mar 01, 2004 4.444 4.545 4.442 4.514 1,117,932 +2.28(+102.22%)
Feb 27, 2004 2.246 2.246 2.214 2.232 799,158 -0.01(-0.38%)
Feb 26, 2004 2.226 2.247 2.225 2.241 393,648 +0.01(+0.46%)
Feb 25, 2004 2.199 2.241 2.194 2.231 687,958 +0.03(+1.25%)
Feb 24, 2004 2.204 2.232 2.194 2.203 603,446 -0.00(-0.02%)
Feb 23, 2004 2.230 2.245 2.199 2.204 605,670 -0.03(-1.39%)
Feb 20, 2004 2.235 2.242 2.214 2.235 535,243 +0.00(+0.16%)
Feb 19, 2004 2.259 2.272 2.230 2.231 544,880 -0.02(-0.92%)
Feb 18, 2004 2.263 2.278 2.246 2.252 421,819 -0.01(-0.62%)
Feb 17, 2004 2.244 2.266 2.244 2.266 432,198 +0.02(+0.80%)
Feb 13, 2004 2.246 2.270 2.242 2.248 949,649 -0.00(-0.12%)
Feb 12, 2004 2.223 2.254 2.223 2.250 1,183,911 +0.03(+1.21%)
Feb 11, 2004 2.219 2.242 2.207 2.223 1,041,575 +0.00(+0.00%)
Feb 10, 2004 2.228 2.230 2.204 2.223 1,640,573 -0.00(-0.18%)
Feb 09, 2004 2.262 2.274 2.227 2.228 970,407 -0.04(-1.69%)
Feb 06, 2004 2.248 2.266 2.244 2.266 973,372 +0.01(+0.48%)
Feb 05, 2004 2.271 2.273 2.248 2.255 930,374 -0.02(-0.69%)
Feb 04, 2004 2.271 2.278 2.262 2.271 1,315,127 -0.00(-0.04%)
Feb 03, 2004 2.280 2.284 2.268 2.272 837,708 -0.01(-0.45%)
Feb 02, 2004 2.315 2.327 2.278 2.282 1,252,855 -0.03(-1.46%)
Jan 30, 2004 2.282 2.317 2.258 2.316 1,378,882 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,196 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,541 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.259 694,630 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,382 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.254 2.262 767,281 -0.01(-0.47%)
Jan 22, 2004 2.284 2.290 2.267 2.273 630,134 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.289 839,932 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,176 +0.04(+1.57%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,768 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.240 2.257 938,529 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,387 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,731 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,254 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,785 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,435 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.240 429,232 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.227 954,839 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.200 2.248 907,393 +0.05(+2.17%)
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.