AMETEK Solidstate Controls (NY: AME )

137.15 USD +0.53 (+0.39%)
Streaming Delayed Price Updated: 12:41 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.111 9.185 9.087 9.156 984,150 -0.00(-0.03%)
Jun 29, 2004 8.933 9.179 8.910 9.159 781,425 +0.24(+2.73%)
Jun 28, 2004 8.910 8.975 8.883 8.916 839,475 -0.03(-0.30%)
Jun 25, 2004 8.883 8.978 8.850 8.942 1,485,450 +0.09(+1.07%)
Jun 24, 2004 8.942 8.942 8.815 8.847 596,475 -0.03(-0.33%)
Jun 23, 2004 8.800 8.942 8.702 8.877 830,700 +0.13(+1.46%)
Jun 22, 2004 8.607 8.785 8.575 8.750 824,850 +0.17(+1.93%)
Jun 21, 2004 8.711 8.711 8.560 8.584 544,500 -0.14(-1.63%)
Jun 18, 2004 8.711 8.818 8.705 8.726 673,425 +0.01(+0.14%)
Jun 17, 2004 8.756 8.785 8.622 8.714 1,186,200 -0.09(-1.04%)
Jun 16, 2004 8.593 8.827 8.549 8.806 1,043,325 +0.19(+2.20%)
Jun 15, 2004 8.225 8.667 8.207 8.616 1,143,900 +0.40(+4.83%)
Jun 14, 2004 8.207 8.276 8.187 8.219 463,950 -0.06(-0.75%)
Jun 10, 2004 8.193 8.332 8.178 8.281 390,150 +0.12(+1.45%)
Jun 09, 2004 8.267 8.290 8.160 8.163 319,950 -0.13(-1.61%)
Jun 08, 2004 8.184 8.332 8.133 8.296 692,325 +0.04(+0.47%)
Jun 07, 2004 8.119 8.261 8.062 8.258 353,475 +0.21(+2.65%)
Jun 04, 2004 7.979 8.107 7.941 8.044 349,200 +0.08(+1.00%)
Jun 03, 2004 8.089 8.089 7.964 7.964 430,425 -0.17(-2.04%)
Jun 02, 2004 8.092 8.154 8.036 8.130 570,150 +0.10(+1.22%)
Jun 01, 2004 7.932 8.074 7.932 8.033 447,975 +0.03(+0.37%)
May 28, 2004 7.923 8.021 7.873 8.003 616,500 +0.08(+1.01%)
May 27, 2004 7.926 7.970 7.852 7.923 432,675 -0.00(-0.04%)
May 26, 2004 7.807 7.926 7.766 7.926 452,250 +0.08(+0.98%)
May 25, 2004 7.825 7.947 7.748 7.849 423,450 +0.02(+0.30%)
May 24, 2004 7.796 7.867 7.760 7.825 330,750 +0.01(+0.11%)
May 21, 2004 7.677 7.819 7.636 7.816 516,150 +0.14(+1.85%)
May 20, 2004 7.674 7.754 7.621 7.674 242,550 +0.04(+0.58%)
May 19, 2004 7.704 7.864 7.624 7.630 402,525 -0.06(-0.81%)
May 18, 2004 7.733 7.822 7.689 7.692 529,650 +0.01(+0.15%)
May 17, 2004 7.644 7.819 7.615 7.680 577,800 -0.00(-0.04%)
May 14, 2004 7.736 7.790 7.650 7.683 569,700 -0.04(-0.46%)
May 13, 2004 7.585 7.790 7.585 7.719 448,200 +0.07(+0.97%)
May 12, 2004 7.733 7.733 7.511 7.644 644,625 -0.14(-1.83%)
May 11, 2004 7.639 7.787 7.579 7.787 670,275 +0.15(+1.94%)
May 10, 2004 7.671 7.721 7.449 7.639 477,900 -0.04(-0.50%)
May 07, 2004 7.801 7.914 7.671 7.677 268,650 -0.20(-2.52%)
May 06, 2004 7.970 7.970 7.763 7.876 648,000 -0.14(-1.74%)
May 05, 2004 7.864 8.041 7.864 8.015 459,900 +0.15(+1.92%)
May 04, 2004 7.861 7.985 7.843 7.864 1,002,600 +0.00(+0.04%)
May 03, 2004 7.852 7.879 7.763 7.861 615,150 +0.01(+0.11%)
Apr 30, 2004 7.867 7.911 7.793 7.852 369,225 -0.02(-0.23%)
Apr 29, 2004 8.036 8.047 7.816 7.870 274,275 -0.14(-1.78%)
Apr 28, 2004 8.000 8.086 7.941 8.012 633,375 -0.05(-0.62%)
Apr 27, 2004 8.000 8.133 7.982 8.062 684,000 +0.06(+0.78%)
Apr 26, 2004 8.095 8.133 7.979 8.000 1,002,150 -0.18(-2.24%)
Apr 23, 2004 8.252 8.252 8.178 8.184 805,950 -0.02(-0.29%)
Apr 22, 2004 8.222 8.240 8.178 8.207 981,675 -0.01(-0.18%)
Apr 21, 2004 8.163 8.563 8.163 8.222 1,818,450 +0.13(+1.65%)
Apr 20, 2004 7.997 8.104 7.991 8.089 825,300 +0.09(+1.11%)
Apr 19, 2004 7.970 8.000 7.819 8.000 186,750 +0.06(+0.75%)
Apr 16, 2004 7.896 7.964 7.796 7.941 343,800 +0.02(+0.30%)
Apr 15, 2004 7.920 7.994 7.855 7.917 433,800 +0.00(+0.00%)
Apr 14, 2004 7.887 7.982 7.834 7.917 360,900 +0.03(+0.41%)
Apr 13, 2004 7.970 8.030 7.884 7.884 610,650 -0.10(-1.26%)
Apr 12, 2004 7.970 8.059 7.914 7.985 380,700 +0.03(+0.37%)
Apr 08, 2004 7.932 7.973 7.887 7.956 286,875 +0.07(+0.90%)
Apr 07, 2004 7.911 7.944 7.804 7.884 313,650 -0.02(-0.30%)
Apr 06, 2004 7.881 7.941 7.828 7.908 310,050 -0.01(-0.08%)
Apr 05, 2004 7.852 7.976 7.843 7.914 378,000 +0.04(+0.45%)
Apr 02, 2004 7.852 7.926 7.843 7.879 392,625 +0.12(+1.60%)
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.