Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.