Skip to main content

AMETEK Solidstate Controls (NY: AME )

170.90 +2.38 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.192 5.205 5.064 5.135 813,665 -0.04(-0.87%)
Aug 30, 2004 5.181 5.233 5.138 5.180 436,673 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,397 +0.01(+0.24%)
Aug 26, 2004 5.260 5.273 5.203 5.207 550,104 -0.07(-1.40%)
Aug 25, 2004 5.262 5.314 5.219 5.280 410,354 +0.00(+0.03%)
Aug 24, 2004 5.305 5.323 5.242 5.278 594,216 +0.02(+0.34%)
Aug 23, 2004 5.260 5.305 5.251 5.260 594,587 +0.02(+0.38%)
Aug 20, 2004 5.163 5.244 5.135 5.241 544,173 +0.08(+1.50%)
Aug 19, 2004 5.242 5.255 5.138 5.163 587,914 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,992 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,673 +0.02(+0.31%)
Aug 16, 2004 5.162 5.215 5.108 5.169 788,458 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.127 5.162 660,570 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.145 894,846 -0.06(-1.11%)
Aug 11, 2004 5.278 5.278 5.127 5.203 1,208,450 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,942 +0.12(+2.39%)
Aug 09, 2004 5.205 5.253 5.171 5.185 1,226,984 -0.02(-0.38%)
Aug 06, 2004 5.377 5.377 5.171 5.205 786,234 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.395 981,587 -0.13(-2.28%)
Aug 04, 2004 5.485 5.530 5.435 5.521 585,319 +0.04(+0.66%)
Aug 03, 2004 5.539 5.539 5.433 5.485 709,501 -0.07(-1.29%)
Aug 02, 2004 5.539 5.557 5.437 5.557 770,294 +0.01(+0.19%)
Jul 30, 2004 5.530 5.552 5.449 5.546 712,096 -0.01(-0.19%)
Jul 29, 2004 5.503 5.573 5.496 5.557 918,199 +0.07(+1.21%)
Jul 28, 2004 5.476 5.546 5.385 5.491 866,673 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,727 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,692 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,295 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.604 5.703 1,483,131 -0.03(-0.44%)
Jul 21, 2004 5.476 5.744 5.476 5.728 3,383,661 +0.26(+4.77%)
Jul 20, 2004 5.485 5.509 5.449 5.467 1,548,002 +0.00(+0.00%)
Jul 19, 2004 5.483 5.491 5.439 5.467 969,355 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.465 5.465 815,147 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.485 5.518 1,900,158 +0.00(+0.07%)
Jul 14, 2004 5.494 5.559 5.458 5.514 1,269,614 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.521 1,424,192 +0.02(+0.39%)
Jul 12, 2004 5.528 5.528 5.424 5.500 1,033,113 -0.03(-0.52%)
Jul 09, 2004 5.485 5.593 5.485 5.528 1,096,131 +0.04(+0.79%)
Jul 08, 2004 5.437 5.521 5.385 5.485 1,217,346 +0.07(+1.33%)
Jul 07, 2004 5.413 5.480 5.379 5.413 1,793,399 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,225 -0.03(-0.63%)
Jul 02, 2004 5.494 5.505 5.377 5.428 1,277,398 -0.10(-1.89%)
Jul 01, 2004 5.530 5.557 5.460 5.532 1,372,295 -0.03(-0.45%)
Jun 30, 2004 5.530 5.575 5.516 5.557 1,621,399 -0.00(-0.03%)
Jun 29, 2004 5.422 5.572 5.408 5.559 1,287,407 +0.15(+2.73%)
Jun 28, 2004 5.408 5.447 5.392 5.412 1,383,045 -0.02(-0.30%)
Jun 25, 2004 5.392 5.449 5.372 5.428 2,447,297 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.350 5.370 982,699 -0.02(-0.33%)
Jun 23, 2004 5.341 5.428 5.282 5.388 1,368,588 +0.08(+1.46%)
Jun 22, 2004 5.224 5.332 5.205 5.311 1,358,950 +0.10(+1.93%)
Jun 21, 2004 5.287 5.287 5.196 5.210 897,070 -0.09(-1.63%)
Jun 18, 2004 5.287 5.352 5.284 5.296 1,109,476 +0.01(+0.14%)
Jun 17, 2004 5.314 5.332 5.233 5.289 1,954,279 -0.06(-1.04%)
Jun 16, 2004 5.215 5.358 5.189 5.345 1,718,890 +0.12(+2.20%)
Jun 15, 2004 4.992 5.260 4.982 5.230 1,884,589 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,363 -0.04(-0.75%)
Jun 10, 2004 4.973 5.057 4.964 5.027 642,776 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,121 -0.08(-1.61%)
Jun 08, 2004 4.967 5.057 4.937 5.036 1,140,614 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.012 582,354 +0.13(+2.65%)
Jun 04, 2004 4.843 4.921 4.820 4.883 575,311 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.834 4.834 709,130 -0.10(-2.04%)
Jun 02, 2004 4.912 4.949 4.877 4.935 939,329 +0.06(+1.22%)
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.