AMETEK Solidstate Controls (NY: AME )

140.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.919 9.010 8.913 8.984 497,475 +0.01(+0.17%)
Sep 29, 2004 8.770 8.981 8.770 8.969 349,200 +0.17(+1.92%)
Sep 28, 2004 8.696 8.818 8.679 8.800 252,675 +0.07(+0.78%)
Sep 27, 2004 8.738 8.806 8.622 8.732 377,550 -0.04(-0.44%)
Sep 24, 2004 8.821 8.880 8.750 8.770 352,800 -0.05(-0.57%)
Sep 23, 2004 8.948 8.948 8.806 8.821 529,875 -0.16(-1.78%)
Sep 22, 2004 9.070 9.070 8.948 8.981 548,550 -0.09(-1.01%)
Sep 21, 2004 9.096 9.156 9.043 9.073 288,225 +0.02(+0.23%)
Sep 20, 2004 9.096 9.159 9.007 9.052 452,025 -0.04(-0.49%)
Sep 17, 2004 9.111 9.170 8.966 9.096 528,975 +0.05(+0.52%)
Sep 16, 2004 8.978 9.132 8.978 9.049 456,300 +0.07(+0.79%)
Sep 15, 2004 8.904 8.993 8.833 8.978 473,625 +0.04(+0.50%)
Sep 14, 2004 8.889 8.963 8.836 8.933 331,425 -0.01(-0.10%)
Sep 13, 2004 8.933 9.055 8.904 8.942 453,375 +0.05(+0.60%)
Sep 10, 2004 8.830 8.921 8.738 8.889 965,475 +0.09(+1.08%)
Sep 09, 2004 8.679 8.815 8.664 8.794 373,050 +0.12(+1.37%)
Sep 08, 2004 8.652 8.723 8.652 8.676 337,050 +0.03(+0.31%)
Sep 07, 2004 8.563 8.664 8.563 8.649 499,050 +0.14(+1.64%)
Sep 03, 2004 8.590 8.593 8.483 8.510 240,975 -0.15(-1.78%)
Sep 02, 2004 8.433 8.679 8.424 8.664 445,500 +0.20(+2.42%)
Sep 01, 2004 8.504 8.563 8.450 8.459 349,425 +0.00(+0.00%)
Aug 31, 2004 8.554 8.575 8.344 8.459 493,875 -0.07(-0.87%)
Aug 30, 2004 8.536 8.622 8.465 8.533 265,050 -0.07(-0.76%)
Aug 27, 2004 8.545 8.664 8.533 8.599 357,750 +0.02(+0.24%)
Aug 26, 2004 8.667 8.687 8.572 8.578 333,900 -0.12(-1.40%)
Aug 25, 2004 8.670 8.756 8.599 8.699 249,075 +0.00(+0.03%)
Aug 24, 2004 8.741 8.770 8.637 8.696 360,675 +0.03(+0.34%)
Aug 23, 2004 8.667 8.741 8.652 8.667 360,900 +0.03(+0.38%)
Aug 20, 2004 8.507 8.640 8.459 8.634 330,300 +0.13(+1.50%)
Aug 19, 2004 8.637 8.658 8.465 8.507 356,850 -0.12(-1.41%)
Aug 18, 2004 8.483 8.634 8.412 8.628 463,725 +0.09(+1.01%)
Aug 17, 2004 8.533 8.679 8.513 8.542 291,150 +0.03(+0.31%)
Aug 16, 2004 8.504 8.593 8.415 8.516 478,575 +0.01(+0.14%)
Aug 13, 2004 8.474 8.545 8.447 8.504 400,950 +0.03(+0.31%)
Aug 12, 2004 8.572 8.572 8.353 8.477 543,150 -0.09(-1.11%)
Aug 11, 2004 8.696 8.696 8.447 8.572 733,500 -0.17(-2.00%)
Aug 10, 2004 8.557 8.782 8.557 8.747 949,275 +0.20(+2.39%)
Aug 09, 2004 8.575 8.655 8.519 8.542 744,750 -0.03(-0.38%)
Aug 06, 2004 8.859 8.859 8.519 8.575 477,225 -0.31(-3.53%)
Aug 05, 2004 9.102 9.102 8.850 8.889 595,800 -0.21(-2.28%)
Aug 04, 2004 9.037 9.111 8.954 9.096 355,275 +0.06(+0.66%)
Aug 03, 2004 9.126 9.126 8.951 9.037 430,650 -0.12(-1.29%)
Aug 02, 2004 9.126 9.156 8.957 9.156 467,550 +0.02(+0.19%)
Jul 30, 2004 9.111 9.147 8.978 9.138 432,225 -0.02(-0.19%)
Jul 29, 2004 9.067 9.182 9.055 9.156 557,325 +0.11(+1.21%)
Jul 28, 2004 9.022 9.138 8.871 9.046 526,050 +0.04(+0.39%)
Jul 27, 2004 9.073 9.073 8.972 9.010 1,084,500 -0.06(-0.69%)
Jul 26, 2004 9.161 9.319 8.972 9.073 929,700 -0.09(-0.94%)
Jul 23, 2004 9.363 9.363 9.144 9.159 937,350 -0.24(-2.52%)
Jul 22, 2004 9.440 9.517 9.233 9.396 900,225 -0.04(-0.44%)
Jul 21, 2004 9.022 9.464 9.022 9.437 2,053,800 +0.43(+4.77%)
Jul 20, 2004 9.037 9.076 8.978 9.007 939,600 +0.00(+0.00%)
Jul 19, 2004 9.034 9.046 8.960 9.007 588,375 +0.00(+0.03%)
Jul 16, 2004 9.090 9.147 9.004 9.004 494,775 -0.09(-0.95%)
Jul 15, 2004 9.084 9.114 9.037 9.090 1,153,350 +0.01(+0.07%)
Jul 14, 2004 9.052 9.159 8.993 9.084 770,625 -0.01(-0.13%)
Jul 13, 2004 9.061 9.194 9.055 9.096 864,450 +0.04(+0.39%)
Jul 12, 2004 9.108 9.108 8.936 9.061 627,075 -0.05(-0.52%)
Jul 09, 2004 9.037 9.215 9.037 9.108 665,325 +0.07(+0.79%)
Jul 08, 2004 8.957 9.096 8.871 9.037 738,900 +0.12(+1.33%)
Jul 07, 2004 8.919 9.028 8.862 8.919 1,088,550 +0.03(+0.37%)
Jul 06, 2004 8.942 9.010 8.886 8.886 627,750 -0.06(-0.63%)
Jul 02, 2004 9.052 9.070 8.859 8.942 775,350 -0.17(-1.89%)
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.