AMETEK Solidstate Controls (NY: AME )

111.74 -0.97 (-0.86%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 9.111 9.156 8.996 9.114 832,950 -0.04(-0.45%)
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%)
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.