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: 7:00 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 (%)
Dec 31, 2004 6.448 6.468 6.401 6.415 675,726 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.412 1,386,666 -0.01(-0.08%)
Dec 29, 2004 6.421 6.502 6.401 6.417 1,051,953 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,198 +0.15(+2.37%)
Dec 27, 2004 6.363 6.376 6.277 6.288 442,576 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.385 372,149 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,609 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.797 6.295 1,180,575 -0.09(-1.35%)
Dec 20, 2004 6.385 6.424 6.367 6.381 909,246 -0.01(-0.17%)
Dec 17, 2004 6.385 6.410 6.353 6.392 1,405,941 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.450 3,259,277 +0.20(+3.22%)
Dec 15, 2004 6.232 6.270 6.196 6.248 712,051 +0.04(+0.58%)
Dec 14, 2004 6.261 6.263 6.165 6.212 895,902 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,746 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.245 2,113,174 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,544 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.995 1,512,693 +0.07(+1.12%)
Dec 07, 2004 5.863 6.067 5.863 5.928 1,579,042 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.835 1,222,460 -0.08(-1.43%)
Dec 03, 2004 5.854 5.939 5.827 5.919 946,684 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,073 +0.01(+0.15%)
Dec 01, 2004 5.923 5.951 5.853 5.872 1,367,762 -0.01(-0.09%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,630 +0.04(+0.70%)
Oct 29, 2004 5.881 5.932 5.853 5.921 633,099 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.860 5.888 857,724 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,804 +0.06(+0.97%)
Oct 26, 2004 5.881 5.932 5.869 5.905 1,296,223 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.797 5.899 3,416,070 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,621 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,265 +0.21(+3.59%)
Oct 20, 2004 5.459 5.763 5.459 5.712 2,208,806 +0.26(+4.85%)
Oct 19, 2004 5.486 5.531 5.414 5.448 781,737 -0.03(-0.53%)
Oct 18, 2004 5.468 5.496 5.354 5.477 505,219 +0.01(+0.16%)
Oct 15, 2004 5.514 5.549 5.460 5.468 898,126 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,476 -0.03(-0.59%)
Oct 13, 2004 5.513 5.550 5.507 5.529 1,213,194 +0.03(+0.56%)
Oct 12, 2004 5.423 5.532 5.390 5.498 662,753 +0.06(+1.09%)
Oct 11, 2004 5.471 5.495 5.417 5.439 425,896 -0.04(-0.72%)
Oct 08, 2004 5.531 5.563 5.468 5.478 899,238 -0.08(-1.36%)
Oct 07, 2004 5.558 5.586 5.520 5.554 891,454 -0.02(-0.39%)
Oct 06, 2004 5.513 5.576 5.493 5.576 540,062 +0.06(+1.14%)
Oct 05, 2004 5.541 5.549 5.478 5.513 827,329 -0.03(-0.46%)
Oct 04, 2004 5.513 5.574 5.495 5.538 1,109,036 +0.06(+1.12%)
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.