Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

165.50 +2.16 (+1.33%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 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 (%)
Dec 31, 2004 6.458 6.478 6.411 6.426 674,638 +0.00(+0.06%)
Dec 30, 2004 6.438 6.464 6.383 6.422 1,384,433 -0.01(-0.08%)
Dec 29, 2004 6.431 6.512 6.411 6.428 1,050,260 -0.02(-0.31%)
Dec 28, 2004 6.323 6.447 6.323 6.447 431,502 +0.15(+2.37%)
Dec 27, 2004 6.374 6.386 6.287 6.298 441,864 -0.10(-1.52%)
Dec 23, 2004 6.350 6.456 6.350 6.395 371,550 +0.03(+0.42%)
Dec 22, 2004 6.341 6.411 6.321 6.368 620,608 +0.06(+1.00%)
Dec 21, 2004 6.392 6.392 5.806 6.305 1,178,674 -0.09(-1.35%)
Dec 20, 2004 6.395 6.435 6.377 6.392 907,783 -0.01(-0.17%)
Dec 17, 2004 6.395 6.420 6.363 6.402 1,403,677 -0.06(-0.89%)
Dec 16, 2004 6.258 6.527 6.224 6.460 3,254,030 +0.20(+3.22%)
Dec 15, 2004 6.242 6.280 6.206 6.258 710,905 +0.04(+0.58%)
Dec 14, 2004 6.271 6.273 6.175 6.222 894,460 -0.03(-0.46%)
Dec 13, 2004 6.296 6.314 6.233 6.251 1,623,129 -0.00(-0.06%)
Dec 10, 2004 6.134 6.296 6.082 6.255 2,109,772 +0.12(+1.97%)
Dec 09, 2004 6.035 6.161 6.006 6.134 1,693,812 +0.13(+2.16%)
Dec 08, 2004 5.927 6.015 5.907 6.004 1,510,257 +0.07(+1.12%)
Dec 07, 2004 5.873 6.076 5.873 5.938 1,576,500 +0.09(+1.60%)
Dec 06, 2004 5.945 5.945 5.804 5.844 1,220,492 -0.08(-1.43%)
Dec 03, 2004 5.864 5.948 5.837 5.929 945,160 +0.04(+0.64%)
Dec 02, 2004 5.894 5.963 5.889 5.891 1,061,362 +0.01(+0.15%)
Dec 01, 2004 5.932 5.961 5.862 5.882 1,365,560 -0.01(-0.09%)
Nov 30, 2004 5.983 5.999 5.869 5.887 744,581 -0.11(-1.77%)
Nov 29, 2004 6.026 6.062 5.945 5.993 704,614 -0.05(-0.75%)
Nov 26, 2004 6.035 6.038 6.001 6.038 127,304 +0.01(+0.12%)
Nov 24, 2004 6.053 6.103 5.993 6.031 595,443 +0.01(+0.18%)
Nov 23, 2004 6.064 6.094 6.001 6.020 807,864 -0.03(-0.42%)
Nov 22, 2004 6.107 6.107 6.017 6.046 945,900 -0.09(-1.44%)
Nov 19, 2004 6.190 6.195 6.107 6.134 1,179,414 -0.06(-1.02%)
Nov 18, 2004 6.089 6.229 6.080 6.197 895,200 +0.08(+1.39%)
Nov 17, 2004 6.053 6.190 6.053 6.112 885,208 +0.08(+1.28%)
Nov 16, 2004 6.071 6.080 6.019 6.035 532,531 -0.08(-1.27%)
Nov 15, 2004 6.107 6.112 6.049 6.112 610,246 -0.00(-0.06%)
Nov 12, 2004 6.037 6.121 5.999 6.116 548,074 +0.08(+1.37%)
Nov 11, 2004 6.044 6.089 6.002 6.033 645,403 +0.02(+0.27%)
Nov 10, 2004 6.093 6.102 6.011 6.017 664,646 -0.10(-1.62%)
Nov 09, 2004 6.017 6.127 6.013 6.116 1,115,762 +0.10(+1.74%)
Nov 08, 2004 6.017 6.035 5.954 6.011 535,492 -0.03(-0.42%)
Nov 05, 2004 6.026 6.069 5.997 6.037 814,155 +0.04(+0.69%)
Nov 04, 2004 5.990 5.995 5.891 5.995 1,228,634 +0.01(+0.09%)
Nov 03, 2004 5.990 6.035 5.968 5.990 556,956 +0.07(+1.19%)
Nov 02, 2004 5.990 6.033 5.907 5.920 1,047,669 -0.05(-0.87%)
Nov 01, 2004 5.909 5.999 5.873 5.972 832,288 +0.04(+0.70%)
Oct 29, 2004 5.891 5.941 5.862 5.930 632,080 +0.03(+0.55%)
Oct 28, 2004 5.972 5.972 5.869 5.898 856,343 -0.07(-1.24%)
Oct 27, 2004 5.891 5.999 5.885 5.972 1,095,038 +0.06(+0.97%)
Oct 26, 2004 5.891 5.941 5.878 5.914 1,294,136 +0.01(+0.09%)
Oct 25, 2004 5.902 5.909 5.806 5.909 3,410,570 -0.04(-0.64%)
Oct 22, 2004 5.927 5.972 5.891 5.947 3,128,576 +0.02(+0.33%)
Oct 21, 2004 5.721 5.938 5.657 5.927 2,176,754 +0.21(+3.59%)
Oct 20, 2004 5.467 5.772 5.467 5.721 2,205,250 +0.26(+4.85%)
Oct 19, 2004 5.494 5.539 5.422 5.457 780,478 -0.03(-0.53%)
Oct 18, 2004 5.476 5.505 5.363 5.485 504,406 +0.01(+0.16%)
Oct 15, 2004 5.523 5.558 5.469 5.476 896,680 -0.03(-0.52%)
Oct 14, 2004 5.532 5.599 5.505 5.505 1,101,700 -0.03(-0.59%)
Oct 13, 2004 5.521 5.559 5.516 5.538 1,211,240 +0.03(+0.56%)
Oct 12, 2004 5.431 5.541 5.399 5.507 661,686 +0.06(+1.09%)
Oct 11, 2004 5.480 5.503 5.426 5.448 425,211 -0.04(-0.72%)
Oct 08, 2004 5.539 5.572 5.476 5.487 897,791 -0.08(-1.36%)
Oct 07, 2004 5.567 5.595 5.529 5.563 890,019 -0.02(-0.39%)
Oct 06, 2004 5.521 5.585 5.502 5.585 539,192 +0.06(+1.14%)
Oct 05, 2004 5.550 5.558 5.487 5.521 825,997 -0.03(-0.46%)
Oct 04, 2004 5.521 5.583 5.503 5.547 1,107,251 +0.06(+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.