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

AMETEK Solidstate Controls (NY: AME )

169.99 +1.47 (+0.87%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2004 2.282 2.317 2.257 2.316 1,378,967 +0.04(+1.86%)
Jan 29, 2004 2.262 2.277 2.250 2.273 1,031,260 +0.02(+0.84%)
Jan 28, 2004 2.271 2.292 2.248 2.254 1,600,640 -0.00(-0.18%)
Jan 27, 2004 2.261 2.273 2.250 2.258 694,673 -0.01(-0.26%)
Jan 26, 2004 2.257 2.268 2.242 2.264 523,414 +0.00(+0.10%)
Jan 23, 2004 2.271 2.284 2.253 2.262 767,328 -0.01(-0.47%)
Jan 22, 2004 2.284 2.289 2.266 2.273 630,173 -0.02(-0.69%)
Jan 21, 2004 2.290 2.292 2.275 2.289 839,984 -0.00(-0.08%)
Jan 20, 2004 2.255 2.291 2.246 2.290 1,653,278 +0.04(+1.57%)
Jan 16, 2004 2.257 2.262 2.244 2.255 404,793 -0.00(-0.08%)
Jan 15, 2004 2.241 2.257 2.240 2.257 938,587 +0.01(+0.30%)
Jan 14, 2004 2.246 2.263 2.243 2.250 437,414 +0.00(+0.18%)
Jan 13, 2004 2.237 2.247 2.230 2.246 728,777 -0.00(-0.10%)
Jan 12, 2004 2.244 2.248 2.236 2.248 641,294 +0.00(+0.00%)
Jan 09, 2004 2.239 2.251 2.239 2.248 980,846 +0.00(+0.20%)
Jan 08, 2004 2.244 2.246 2.228 2.244 497,466 +0.00(+0.18%)
Jan 07, 2004 2.227 2.243 2.227 2.240 429,259 +0.01(+0.59%)
Jan 06, 2004 2.243 2.243 2.225 2.226 954,898 -0.02(-0.96%)
Jan 05, 2004 2.210 2.248 2.200 2.248 907,449 +0.05(+2.17%)
Jan 02, 2004 2.174 2.203 2.169 2.200 682,811 +0.03(+1.41%)
Dec 31, 2003 2.176 2.181 2.164 2.170 510,811 -0.01(-0.37%)
Dec 30, 2003 2.186 2.186 2.173 2.178 345,483 -0.00(-0.23%)
Dec 29, 2003 2.193 2.194 2.172 2.183 511,552 -0.01(-0.25%)
Dec 26, 2003 2.186 2.191 2.181 2.188 121,586 +0.00(+0.10%)
Dec 24, 2003 2.181 2.190 2.178 2.186 212,034 +0.00(+0.14%)
Dec 23, 2003 2.180 2.187 2.177 2.183 596,811 -0.01(-0.55%)
Dec 22, 2003 2.176 2.195 2.168 2.195 647,966 +0.02(+0.89%)
Dec 19, 2003 2.176 2.178 2.148 2.176 543,431 -0.00(-0.23%)
Dec 18, 2003 2.131 2.181 2.128 2.181 762,139 +0.05(+2.23%)
Dec 17, 2003 2.104 2.133 2.092 2.133 831,829 +0.04(+1.85%)
Dec 16, 2003 2.113 2.113 2.081 2.094 437,414 -0.02(-0.75%)
Dec 15, 2003 2.120 2.127 2.115 2.110 523,414 +0.00(+0.13%)
Dec 12, 2003 2.091 2.107 2.076 2.107 1,057,950 +0.02(+0.99%)
Dec 11, 2003 2.057 2.095 2.057 2.087 950,449 +0.03(+1.24%)
Dec 10, 2003 2.100 2.101 2.063 2.061 1,218,829 -0.04(-1.74%)
Dec 09, 2003 2.129 2.131 2.095 2.097 621,276 -0.02(-1.12%)
Dec 08, 2003 2.116 2.123 2.095 2.121 844,432 +0.01(+0.36%)
Dec 05, 2003 2.115 2.125 2.115 2.114 268,379 -0.01(-0.59%)
Dec 04, 2003 2.142 2.147 2.122 2.126 561,225 -0.02(-1.11%)
Dec 03, 2003 2.160 2.165 2.143 2.150 1,083,898 -0.01(-0.69%)
Dec 02, 2003 2.135 2.168 2.135 2.165 1,382,674 +0.01(+0.52%)
Dec 01, 2003 2.131 2.158 2.130 2.154 1,157,295 +0.03(+1.27%)
Nov 28, 2003 2.106 2.127 2.099 2.127 181,638 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,104 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,173 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,173 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.052 2.070 596,811 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.052 1,514,640 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,898 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.088 2.094 931,915 +0.01(+0.28%)
Nov 17, 2003 2.052 2.088 2.052 2.088 1,808,968 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,209 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,450 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,122 +0.02(+1.17%)
Nov 11, 2003 2.115 2.124 2.104 2.113 737,673 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,156 -0.03(-1.56%)
Nov 07, 2003 2.151 2.160 2.136 2.160 949,708 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.124 2.145 1,716,296 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,329 -0.01(-0.31%)
Nov 04, 2003 2.158 2.169 2.153 2.153 1,382,941 +0.00(+0.04%)
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.