AMETEK Solidstate Controls (NY: AME )

139.14 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.400 7.400 7.295 7.356 242,550 -0.03(-0.38%)
Feb 26, 2004 7.333 7.403 7.330 7.384 119,475 +0.03(+0.46%)
Feb 25, 2004 7.244 7.382 7.230 7.350 208,800 +0.09(+1.25%)
Feb 24, 2004 7.262 7.354 7.230 7.259 183,150 -0.00(-0.02%)
Feb 23, 2004 7.348 7.397 7.246 7.261 183,825 -0.10(-1.39%)
Feb 20, 2004 7.363 7.387 7.296 7.363 162,450 +0.01(+0.16%)
Feb 19, 2004 7.444 7.484 7.348 7.351 165,375 -0.07(-0.92%)
Feb 18, 2004 7.456 7.505 7.400 7.419 128,025 -0.05(-0.62%)
Feb 17, 2004 7.393 7.465 7.393 7.465 131,175 +0.06(+0.80%)
Feb 13, 2004 7.400 7.479 7.388 7.406 288,225 -0.01(-0.12%)
Feb 12, 2004 7.326 7.425 7.326 7.415 359,325 +0.09(+1.21%)
Feb 11, 2004 7.311 7.387 7.273 7.326 316,125 +0.00(+0.00%)
Feb 10, 2004 7.341 7.348 7.262 7.326 497,925 -0.01(-0.18%)
Feb 09, 2004 7.452 7.492 7.338 7.339 294,525 -0.13(-1.69%)
Feb 06, 2004 7.407 7.467 7.393 7.465 295,425 +0.04(+0.48%)
Feb 05, 2004 7.481 7.490 7.407 7.430 282,375 -0.05(-0.69%)
Feb 04, 2004 7.481 7.505 7.453 7.481 399,150 -0.00(-0.04%)
Feb 03, 2004 7.511 7.526 7.473 7.484 254,250 -0.03(-0.45%)
Feb 02, 2004 7.628 7.668 7.505 7.519 380,250 -0.11(-1.46%)
Jan 30, 2004 7.519 7.634 7.439 7.630 418,500 +0.14(+1.86%)
Jan 29, 2004 7.452 7.504 7.415 7.490 312,975 +0.06(+0.84%)
Jan 28, 2004 7.481 7.553 7.407 7.428 485,775 -0.01(-0.18%)
Jan 27, 2004 7.449 7.489 7.413 7.441 210,825 -0.02(-0.26%)
Jan 26, 2004 7.437 7.474 7.388 7.461 158,850 +0.01(+0.10%)
Jan 23, 2004 7.481 7.524 7.425 7.453 232,875 -0.04(-0.47%)
Jan 22, 2004 7.526 7.544 7.468 7.489 191,250 -0.05(-0.69%)
Jan 21, 2004 7.547 7.553 7.495 7.541 254,925 -0.01(-0.08%)
Jan 20, 2004 7.430 7.548 7.400 7.547 501,750 +0.12(+1.58%)
Jan 16, 2004 7.436 7.452 7.393 7.430 122,850 -0.01(-0.08%)
Jan 15, 2004 7.385 7.436 7.379 7.436 284,850 +0.02(+0.30%)
Jan 14, 2004 7.400 7.456 7.390 7.413 132,750 +0.01(+0.18%)
Jan 13, 2004 7.370 7.403 7.348 7.400 221,175 -0.01(-0.10%)
Jan 12, 2004 7.393 7.407 7.367 7.407 194,625 +0.00(+0.00%)
Jan 09, 2004 7.378 7.418 7.378 7.407 297,675 +0.01(+0.20%)
Jan 08, 2004 7.394 7.400 7.342 7.393 150,975 +0.01(+0.18%)
Jan 07, 2004 7.338 7.391 7.338 7.379 130,275 +0.04(+0.59%)
Jan 06, 2004 7.390 7.390 7.332 7.336 289,800 -0.07(-0.96%)
Jan 05, 2004 7.281 7.407 7.247 7.407 275,400 +0.16(+2.17%)
Jan 02, 2004 7.163 7.259 7.148 7.250 207,225 +0.10(+1.41%)
Dec 31, 2003 7.170 7.185 7.129 7.150 155,025 -0.03(-0.37%)
Dec 30, 2003 7.203 7.203 7.159 7.176 104,850 -0.02(-0.23%)
Dec 29, 2003 7.225 7.230 7.157 7.193 155,250 -0.02(-0.25%)
Dec 26, 2003 7.203 7.219 7.185 7.210 36,900 +0.01(+0.10%)
Dec 24, 2003 7.185 7.216 7.178 7.203 64,350 +0.01(+0.14%)
Dec 23, 2003 7.184 7.206 7.172 7.193 181,125 -0.04(-0.55%)
Dec 22, 2003 7.169 7.233 7.145 7.233 196,650 +0.06(+0.89%)
Dec 19, 2003 7.170 7.178 7.079 7.169 164,925 -0.02(-0.23%)
Dec 18, 2003 7.021 7.185 7.012 7.185 231,300 +0.16(+2.23%)
Dec 17, 2003 6.933 7.028 6.895 7.028 252,450 +0.13(+1.85%)
Dec 16, 2003 6.961 6.961 6.858 6.901 132,750 -0.05(-0.75%)
Dec 15, 2003 6.985 7.007 6.969 6.953 158,850 +0.01(+0.13%)
Dec 12, 2003 6.889 6.944 6.840 6.944 321,075 +0.07(+0.99%)
Dec 11, 2003 6.778 6.902 6.778 6.876 288,450 +0.08(+1.24%)
Dec 10, 2003 6.919 6.923 6.797 6.791 369,900 -0.12(-1.74%)
Dec 09, 2003 7.016 7.022 6.902 6.911 188,550 -0.08(-1.12%)
Dec 08, 2003 6.972 6.996 6.904 6.990 256,275 +0.03(+0.36%)
Dec 05, 2003 6.970 7.003 6.970 6.964 81,450 -0.04(-0.59%)
Dec 04, 2003 7.056 7.074 6.993 7.006 170,325 -0.08(-1.11%)
Dec 03, 2003 7.119 7.133 7.062 7.084 328,950 -0.05(-0.69%)
Dec 02, 2003 7.036 7.144 7.036 7.133 419,625 +0.04(+0.52%)
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.