AMETEK Solidstate Controls (NY: AME )

133.28 USD -0.34 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.923 8.021 7.873 8.003 616,500 +0.08(+1.01%)
May 27, 2004 7.926 7.970 7.852 7.923 432,675 -0.00(-0.04%)
May 26, 2004 7.807 7.926 7.766 7.926 452,250 +0.08(+0.98%)
May 25, 2004 7.825 7.947 7.748 7.849 423,450 +0.02(+0.30%)
May 24, 2004 7.796 7.867 7.760 7.825 330,750 +0.01(+0.11%)
May 21, 2004 7.677 7.819 7.636 7.816 516,150 +0.14(+1.85%)
May 20, 2004 7.674 7.754 7.621 7.674 242,550 +0.04(+0.58%)
May 19, 2004 7.704 7.864 7.624 7.630 402,525 -0.06(-0.81%)
May 18, 2004 7.733 7.822 7.689 7.692 529,650 +0.01(+0.15%)
May 17, 2004 7.644 7.819 7.615 7.680 577,800 -0.00(-0.04%)
May 14, 2004 7.736 7.790 7.650 7.683 569,700 -0.04(-0.46%)
May 13, 2004 7.585 7.790 7.585 7.719 448,200 +0.07(+0.97%)
May 12, 2004 7.733 7.733 7.511 7.644 644,625 -0.14(-1.83%)
May 11, 2004 7.639 7.787 7.579 7.787 670,275 +0.15(+1.94%)
May 10, 2004 7.671 7.721 7.449 7.639 477,900 -0.04(-0.50%)
May 07, 2004 7.801 7.914 7.671 7.677 268,650 -0.20(-2.52%)
May 06, 2004 7.970 7.970 7.763 7.876 648,000 -0.14(-1.74%)
May 05, 2004 7.864 8.041 7.864 8.015 459,900 +0.15(+1.92%)
May 04, 2004 7.861 7.985 7.843 7.864 1,002,600 +0.00(+0.04%)
May 03, 2004 7.852 7.879 7.763 7.861 615,150 +0.01(+0.11%)
Apr 30, 2004 7.867 7.911 7.793 7.852 369,225 -0.02(-0.23%)
Apr 29, 2004 8.036 8.047 7.816 7.870 274,275 -0.14(-1.78%)
Apr 28, 2004 8.000 8.086 7.941 8.012 633,375 -0.05(-0.62%)
Apr 27, 2004 8.000 8.133 7.982 8.062 684,000 +0.06(+0.78%)
Apr 26, 2004 8.095 8.133 7.979 8.000 1,002,150 -0.18(-2.24%)
Apr 23, 2004 8.252 8.252 8.178 8.184 805,950 -0.02(-0.29%)
Apr 22, 2004 8.222 8.240 8.178 8.207 981,675 -0.01(-0.18%)
Apr 21, 2004 8.163 8.563 8.163 8.222 1,818,450 +0.13(+1.65%)
Apr 20, 2004 7.997 8.104 7.991 8.089 825,300 +0.09(+1.11%)
Apr 19, 2004 7.970 8.000 7.819 8.000 186,750 +0.06(+0.75%)
Apr 16, 2004 7.896 7.964 7.796 7.941 343,800 +0.02(+0.30%)
Apr 15, 2004 7.920 7.994 7.855 7.917 433,800 +0.00(+0.00%)
Apr 14, 2004 7.887 7.982 7.834 7.917 360,900 +0.03(+0.41%)
Apr 13, 2004 7.970 8.030 7.884 7.884 610,650 -0.10(-1.26%)
Apr 12, 2004 7.970 8.059 7.914 7.985 380,700 +0.03(+0.37%)
Apr 08, 2004 7.932 7.973 7.887 7.956 286,875 +0.07(+0.90%)
Apr 07, 2004 7.911 7.944 7.804 7.884 313,650 -0.02(-0.30%)
Apr 06, 2004 7.881 7.941 7.828 7.908 310,050 -0.01(-0.08%)
Apr 05, 2004 7.852 7.976 7.843 7.914 378,000 +0.04(+0.45%)
Apr 02, 2004 7.852 7.926 7.843 7.879 392,625 +0.12(+1.60%)
Apr 01, 2004 7.644 7.799 7.644 7.754 452,475 +0.16(+2.07%)
Mar 31, 2004 7.556 7.650 7.484 7.597 913,950 +0.04(+0.55%)
Mar 30, 2004 7.496 7.556 7.452 7.556 578,475 +0.02(+0.24%)
Mar 29, 2004 7.233 7.576 7.233 7.538 1,020,150 +0.31(+4.31%)
Mar 26, 2004 7.081 7.227 7.052 7.227 785,475 +0.17(+2.48%)
Mar 25, 2004 6.901 7.093 6.889 7.052 480,825 +0.20(+2.85%)
Mar 24, 2004 6.856 6.951 6.856 6.856 258,750 -0.01(-0.22%)
Mar 23, 2004 6.892 6.924 6.830 6.871 194,625 +0.04(+0.56%)
Mar 22, 2004 6.910 6.936 6.812 6.833 380,250 -0.15(-2.16%)
Mar 19, 2004 7.096 7.096 6.963 6.984 821,250 -0.10(-1.38%)
Mar 18, 2004 7.117 7.126 6.954 7.081 311,175 -0.01(-0.17%)
Mar 17, 2004 7.037 7.129 7.022 7.093 302,625 +0.11(+1.53%)
Mar 16, 2004 6.978 7.067 6.969 6.987 283,725 +0.01(+0.13%)
Mar 15, 2004 7.141 7.185 6.975 6.978 489,825 -0.18(-2.48%)
Mar 12, 2004 6.999 7.161 6.978 7.156 236,925 +0.16(+2.24%)
Mar 11, 2004 7.185 7.185 6.996 6.999 433,350 -0.19(-2.60%)
Mar 10, 2004 7.259 7.274 7.170 7.185 544,275 -0.02(-0.25%)
Mar 09, 2004 7.230 7.250 7.188 7.203 313,200 -0.04(-0.57%)
Mar 08, 2004 7.369 7.369 7.241 7.244 381,150 -0.16(-2.16%)
Mar 05, 2004 7.313 7.449 7.289 7.404 309,375 +0.07(+0.97%)
Mar 04, 2004 7.304 7.348 7.230 7.333 562,725 +0.00(+0.04%)
Mar 03, 2004 7.348 7.363 7.215 7.330 493,200 -0.05(-0.72%)
Mar 02, 2004 7.458 7.606 7.339 7.384 325,800 -0.05(-0.72%)
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.