Financial News

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.783 4.810 4.738 4.774 607,285 -0.01(-0.23%)
Apr 29, 2004 4.886 4.893 4.752 4.785 451,115 -0.09(-1.78%)
Apr 28, 2004 4.864 4.916 4.828 4.871 1,041,748 -0.03(-0.62%)
Apr 27, 2004 4.864 4.945 4.853 4.902 1,125,014 +0.04(+0.78%)
Apr 26, 2004 4.922 4.945 4.851 4.864 1,648,294 -0.11(-2.24%)
Apr 23, 2004 5.017 5.017 4.972 4.976 1,325,592 -0.01(-0.29%)
Apr 22, 2004 4.999 5.010 4.972 4.990 1,614,617 -0.01(-0.18%)
Apr 21, 2004 4.963 5.206 4.963 4.999 2,990,910 +0.08(+1.65%)
Apr 20, 2004 4.862 4.927 4.859 4.918 1,357,418 +0.05(+1.11%)
Apr 19, 2004 4.846 4.864 4.754 4.864 307,158 +0.04(+0.75%)
Apr 16, 2004 4.801 4.842 4.740 4.828 565,467 +0.01(+0.30%)
Apr 15, 2004 4.815 4.860 4.776 4.813 713,496 +0.00(+0.00%)
Apr 14, 2004 4.795 4.853 4.763 4.813 593,593 +0.02(+0.41%)
Apr 13, 2004 4.846 4.882 4.794 4.794 1,004,371 -0.06(-1.26%)
Apr 12, 2004 4.846 4.900 4.812 4.855 626,159 +0.02(+0.37%)
Apr 08, 2004 4.823 4.848 4.795 4.837 471,839 +0.04(+0.90%)
Apr 07, 2004 4.810 4.830 4.745 4.794 515,878 -0.01(-0.30%)
Apr 06, 2004 4.792 4.828 4.759 4.808 509,957 -0.00(-0.08%)
Apr 05, 2004 4.774 4.850 4.768 4.812 621,718 +0.02(+0.45%)
Apr 02, 2004 4.774 4.819 4.768 4.790 645,773 +0.08(+1.60%)
Apr 01, 2004 4.648 4.741 4.648 4.714 744,211 +0.10(+2.07%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback