Skip to main content

AMETEK Solidstate Controls (NY: AME )

183.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.594 4.651 4.550 4.619 1,503,226 +0.03(+0.55%)
Mar 30, 2004 4.558 4.594 4.531 4.594 951,451 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,677,899 +0.19(+4.30%)
Mar 26, 2004 4.305 4.394 4.287 4.394 1,291,916 +0.11(+2.48%)
Mar 25, 2004 4.196 4.313 4.188 4.287 790,840 +0.12(+2.85%)
Mar 24, 2004 4.169 4.226 4.169 4.169 425,581 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.178 320,111 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.142 4.154 625,419 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,757 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,807 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.313 497,744 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,658 +0.01(+0.13%)
Mar 15, 2004 4.342 4.369 4.241 4.242 805,643 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.351 389,684 +0.10(+2.24%)
Mar 11, 2004 4.369 4.369 4.253 4.255 712,755 -0.11(-2.60%)
Mar 10, 2004 4.414 4.423 4.360 4.369 895,200 -0.01(-0.25%)
Mar 09, 2004 4.396 4.408 4.370 4.379 515,138 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.403 4.405 626,899 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.432 4.502 508,846 +0.04(+0.97%)
Mar 04, 2004 4.441 4.468 4.396 4.459 925,546 +0.00(+0.04%)
Mar 03, 2004 4.468 4.477 4.387 4.457 811,194 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,862 -0.03(-0.72%)
Mar 01, 2004 4.451 4.552 4.450 4.522 1,116,132 +2.29(+102.22%)
Feb 27, 2004 2.250 2.250 2.218 2.236 797,872 -0.01(-0.38%)
Feb 26, 2004 2.229 2.250 2.228 2.245 393,014 +0.01(+0.46%)
Feb 25, 2004 2.202 2.244 2.198 2.234 686,850 +0.03(+1.25%)
Feb 24, 2004 2.208 2.236 2.198 2.207 602,474 -0.00(-0.02%)
Feb 23, 2004 2.234 2.249 2.203 2.207 604,695 -0.03(-1.39%)
Feb 20, 2004 2.238 2.246 2.218 2.238 534,381 +0.00(+0.16%)
Feb 19, 2004 2.263 2.275 2.234 2.235 544,003 -0.02(-0.92%)
Feb 18, 2004 2.267 2.282 2.250 2.255 421,140 -0.01(-0.62%)
Feb 17, 2004 2.247 2.269 2.247 2.269 431,502 +0.02(+0.80%)
Feb 13, 2004 2.250 2.273 2.246 2.251 948,120 -0.00(-0.12%)
Feb 12, 2004 2.227 2.257 2.227 2.254 1,182,005 +0.03(+1.21%)
Feb 11, 2004 2.223 2.246 2.211 2.227 1,039,898 +0.00(+0.00%)
Feb 10, 2004 2.232 2.234 2.208 2.227 1,637,932 -0.00(-0.18%)
Feb 09, 2004 2.265 2.277 2.231 2.231 968,844 -0.04(-1.69%)
Feb 06, 2004 2.252 2.270 2.247 2.269 971,805 +0.01(+0.48%)
Feb 05, 2004 2.274 2.277 2.252 2.259 928,877 -0.02(-0.69%)
Feb 04, 2004 2.274 2.282 2.266 2.274 1,313,010 -0.00(-0.04%)
Feb 03, 2004 2.283 2.288 2.272 2.275 836,359 -0.01(-0.45%)
Feb 02, 2004 2.319 2.331 2.282 2.286 1,250,838 -0.03(-1.46%)
Jan 30, 2004 2.286 2.321 2.261 2.319 1,376,662 +0.04(+1.86%)
Jan 29, 2004 2.265 2.281 2.254 2.277 1,029,536 +0.02(+0.84%)
Jan 28, 2004 2.274 2.296 2.252 2.258 1,597,964 -0.00(-0.18%)
Jan 27, 2004 2.264 2.277 2.254 2.262 693,512 -0.01(-0.26%)
Jan 26, 2004 2.261 2.272 2.246 2.268 522,539 +0.00(+0.10%)
Jan 23, 2004 2.274 2.287 2.257 2.266 766,046 -0.01(-0.47%)
Jan 22, 2004 2.288 2.293 2.270 2.277 629,119 -0.02(-0.69%)
Jan 21, 2004 2.294 2.296 2.278 2.292 838,579 -0.00(-0.08%)
Jan 20, 2004 2.259 2.295 2.250 2.294 1,650,514 +0.04(+1.58%)
Jan 16, 2004 2.260 2.265 2.247 2.259 404,117 -0.00(-0.08%)
Jan 15, 2004 2.245 2.260 2.243 2.260 937,018 +0.01(+0.30%)
Jan 14, 2004 2.250 2.267 2.246 2.254 436,683 +0.00(+0.18%)
Jan 13, 2004 2.241 2.250 2.234 2.250 727,558 -0.00(-0.10%)
Jan 12, 2004 2.247 2.252 2.240 2.252 640,222 +0.00(+0.00%)
Jan 09, 2004 2.243 2.255 2.243 2.252 979,206 +0.00(+0.20%)
Jan 08, 2004 2.248 2.250 2.232 2.247 496,634 +0.00(+0.18%)
Jan 07, 2004 2.231 2.247 2.231 2.243 428,541 +0.01(+0.59%)
Jan 06, 2004 2.246 2.246 2.229 2.230 953,301 -0.02(-0.96%)
Jan 05, 2004 2.214 2.252 2.203 2.252 905,932 +0.05(+2.17%)
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.