Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.192 5.205 5.065 5.135 813,614 -0.04(-0.87%)
Aug 30, 2004 5.182 5.234 5.138 5.180 436,646 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,361 +0.01(+0.24%)
Aug 26, 2004 5.261 5.273 5.203 5.207 550,070 -0.07(-1.40%)
Aug 25, 2004 5.263 5.315 5.219 5.281 410,328 +0.00(+0.03%)
Aug 24, 2004 5.306 5.324 5.243 5.279 594,179 +0.02(+0.34%)
Aug 23, 2004 5.261 5.306 5.252 5.261 594,550 +0.02(+0.38%)
Aug 20, 2004 5.164 5.245 5.135 5.241 544,139 +0.08(+1.50%)
Aug 19, 2004 5.243 5.255 5.138 5.164 587,878 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,945 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,643 +0.02(+0.31%)
Aug 16, 2004 5.162 5.216 5.108 5.169 788,409 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.128 5.162 660,529 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.146 894,790 -0.06(-1.11%)
Aug 11, 2004 5.279 5.279 5.128 5.203 1,208,375 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,845 +0.12(+2.39%)
Aug 09, 2004 5.205 5.254 5.171 5.185 1,226,908 -0.02(-0.38%)
Aug 06, 2004 5.378 5.378 5.171 5.205 786,185 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.396 981,527 -0.13(-2.28%)
Aug 04, 2004 5.486 5.531 5.435 5.522 585,283 +0.04(+0.66%)
Aug 03, 2004 5.540 5.540 5.433 5.486 709,457 -0.07(-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.