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 (%)
Apr 30, 2004 4.775 4.802 4.730 4.766 608,302 -0.01(-0.23%)
Apr 29, 2004 4.877 4.885 4.744 4.777 451,871 -0.09(-1.78%)
Apr 28, 2004 4.856 4.908 4.820 4.863 1,043,493 -0.03(-0.62%)
Apr 27, 2004 4.856 4.937 4.845 4.894 1,126,898 +0.04(+0.78%)
Apr 26, 2004 4.913 4.937 4.843 4.856 1,651,054 -0.11(-2.24%)
Apr 23, 2004 5.009 5.009 4.964 4.967 1,327,812 -0.01(-0.29%)
Apr 22, 2004 4.991 5.001 4.964 4.982 1,617,321 -0.01(-0.18%)
Apr 21, 2004 4.955 5.198 4.955 4.991 2,995,918 +0.08(+1.65%)
Apr 20, 2004 4.854 4.919 4.850 4.910 1,359,692 +0.05(+1.11%)
Apr 19, 2004 4.838 4.856 4.746 4.856 307,672 +0.04(+0.75%)
Apr 16, 2004 4.793 4.834 4.732 4.820 566,414 +0.01(+0.30%)
Apr 15, 2004 4.807 4.852 4.768 4.805 714,690 +0.00(+0.00%)
Apr 14, 2004 4.787 4.845 4.755 4.805 594,587 +0.02(+0.41%)
Apr 13, 2004 4.838 4.874 4.786 4.786 1,006,053 -0.06(-1.26%)
Apr 12, 2004 4.838 4.892 4.804 4.847 627,207 +0.02(+0.37%)
Apr 08, 2004 4.814 4.840 4.787 4.829 472,630 +0.04(+0.90%)
Apr 07, 2004 4.802 4.822 4.737 4.786 516,742 -0.01(-0.30%)
Apr 06, 2004 4.784 4.820 4.751 4.800 510,811 -0.00(-0.08%)
Apr 05, 2004 4.766 4.841 4.761 4.804 622,759 +0.02(+0.45%)
Apr 02, 2004 4.766 4.811 4.761 4.782 646,854 +0.08(+1.61%)
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.