AMETEK Solidstate Controls (NY: AME )

119.14 +1.78 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.689 9.772 9.641 9.754 384,300 +0.05(+0.55%)
Oct 28, 2004 9.822 9.822 9.653 9.701 520,650 -0.12(-1.24%)
Oct 27, 2004 9.689 9.867 9.680 9.822 665,775 +0.09(+0.97%)
Oct 26, 2004 9.689 9.772 9.668 9.727 786,825 +0.01(+0.09%)
Oct 25, 2004 9.707 9.719 9.550 9.719 2,073,600 -0.06(-0.64%)
Oct 22, 2004 9.748 9.822 9.689 9.781 1,902,150 +0.03(+0.33%)
Oct 21, 2004 9.410 9.766 9.304 9.748 1,323,450 +0.34(+3.59%)
Oct 20, 2004 8.993 9.493 8.993 9.410 1,340,775 +0.44(+4.85%)
Oct 19, 2004 9.037 9.111 8.919 8.975 474,525 -0.05(-0.53%)
Oct 18, 2004 9.007 9.055 8.821 9.022 306,675 +0.01(+0.16%)
Oct 15, 2004 9.084 9.141 8.996 9.007 545,175 -0.05(-0.52%)
Oct 14, 2004 9.099 9.209 9.055 9.055 669,825 -0.05(-0.59%)
Oct 13, 2004 9.081 9.144 9.073 9.108 736,425 +0.05(+0.56%)
Oct 12, 2004 8.933 9.114 8.880 9.058 402,300 +0.10(+1.09%)
Oct 11, 2004 9.013 9.052 8.924 8.960 258,525 -0.07(-0.72%)
Oct 08, 2004 9.111 9.164 9.007 9.025 545,850 -0.12(-1.36%)
Oct 07, 2004 9.156 9.203 9.093 9.150 541,125 -0.04(-0.39%)
Oct 06, 2004 9.081 9.185 9.049 9.185 327,825 +0.10(+1.14%)
Oct 05, 2004 9.129 9.141 9.025 9.081 502,200 -0.04(-0.46%)
Oct 04, 2004 9.081 9.182 9.052 9.123 673,200 +0.10(+1.12%)
Oct 01, 2004 9.058 9.058 8.963 9.022 848,250 +0.04(+0.43%)
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%)
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.