AMETEK Solidstate Controls (NY: AME )

122.46 +2.02 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.62 10.65 10.55 10.57 410,175 +0.01(+0.06%)
Dec 30, 2004 10.59 10.63 10.50 10.56 841,725 -0.01(-0.08%)
Dec 29, 2004 10.58 10.71 10.55 10.57 638,550 -0.03(-0.31%)
Dec 28, 2004 10.40 10.60 10.40 10.60 262,350 +0.25(+2.37%)
Dec 27, 2004 10.48 10.50 10.34 10.36 268,650 -0.16(-1.52%)
Dec 23, 2004 10.44 10.62 10.44 10.52 225,900 +0.04(+0.42%)
Dec 22, 2004 10.43 10.55 10.40 10.47 377,325 +0.10(+1.00%)
Dec 21, 2004 10.51 10.51 9.550 10.37 716,625 -0.14(-1.35%)
Dec 20, 2004 10.52 10.58 10.49 10.51 551,925 -0.02(-0.17%)
Dec 17, 2004 10.52 10.56 10.47 10.53 853,425 -0.09(-0.89%)
Dec 16, 2004 10.29 10.73 10.24 10.63 1,978,425 +0.33(+3.22%)
Dec 15, 2004 10.27 10.33 10.21 10.29 432,225 +0.06(+0.58%)
Dec 14, 2004 10.31 10.32 10.16 10.23 543,825 -0.05(-0.46%)
Dec 13, 2004 10.36 10.39 10.25 10.28 986,850 -0.01(-0.06%)
Dec 10, 2004 10.09 10.36 10.00 10.29 1,282,725 +0.20(+1.97%)
Dec 09, 2004 9.926 10.13 9.879 10.09 1,029,825 +0.21(+2.16%)
Dec 08, 2004 9.748 9.893 9.716 9.876 918,225 +0.11(+1.12%)
Dec 07, 2004 9.659 9.994 9.659 9.766 958,500 +0.15(+1.60%)
Dec 06, 2004 9.778 9.778 9.547 9.612 742,050 -0.14(-1.43%)
Dec 03, 2004 9.644 9.784 9.600 9.751 574,650 +0.06(+0.64%)
Dec 02, 2004 9.695 9.807 9.686 9.689 645,300 +0.01(+0.15%)
Dec 01, 2004 9.757 9.804 9.641 9.674 830,250 -0.01(-0.09%)
Nov 30, 2004 9.840 9.867 9.653 9.683 452,700 -0.17(-1.77%)
Nov 29, 2004 9.911 9.970 9.778 9.858 428,400 -0.07(-0.75%)
Nov 26, 2004 9.926 9.932 9.870 9.932 77,400 +0.01(+0.12%)
Nov 24, 2004 9.956 10.04 9.858 9.920 362,025 +0.02(+0.18%)
Nov 23, 2004 9.973 10.02 9.870 9.902 491,175 -0.04(-0.42%)
Nov 22, 2004 10.04 10.04 9.896 9.944 575,100 -0.15(-1.44%)
Nov 19, 2004 10.18 10.19 10.04 10.09 717,075 -0.10(-1.02%)
Nov 18, 2004 10.01 10.25 10.00 10.19 544,275 +0.14(+1.39%)
Nov 17, 2004 9.956 10.18 9.956 10.05 538,200 +0.13(+1.28%)
Nov 16, 2004 9.985 10.00 9.899 9.926 323,775 -0.13(-1.27%)
Nov 15, 2004 10.04 10.05 9.950 10.05 371,025 -0.01(-0.06%)
Nov 12, 2004 9.929 10.07 9.867 10.06 333,225 +0.14(+1.37%)
Nov 11, 2004 9.941 10.01 9.873 9.923 392,400 +0.03(+0.27%)
Nov 10, 2004 10.02 10.04 9.887 9.896 404,100 -0.16(-1.62%)
Nov 09, 2004 9.896 10.08 9.890 10.06 678,375 +0.17(+1.74%)
Nov 08, 2004 9.896 9.926 9.793 9.887 325,575 -0.04(-0.42%)
Nov 05, 2004 9.911 9.982 9.864 9.929 495,000 +0.07(+0.69%)
Nov 04, 2004 9.852 9.861 9.689 9.861 747,000 +0.01(+0.09%)
Nov 03, 2004 9.852 9.926 9.816 9.852 338,625 +0.12(+1.19%)
Nov 02, 2004 9.852 9.923 9.716 9.736 636,975 -0.09(-0.87%)
Nov 01, 2004 9.719 9.867 9.659 9.822 506,025 +0.07(+0.70%)
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%)
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.