Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.180	2.184	2.167	2.173	509,957	-0.01(-0.37%)
Dec 30, 2003	2.190	2.190	2.176	2.182	344,905	-0.00(-0.23%)
Dec 29, 2003	2.196	2.198	2.176	2.187	510,697	-0.01(-0.25%)
Dec 26, 2003	2.190	2.195	2.184	2.192	121,383	+0.00(+0.10%)
Dec 24, 2003	2.184	2.194	2.182	2.190	211,680	+0.00(+0.14%)
Dec 23, 2003	2.184	2.191	2.180	2.187	595,813	-0.01(-0.55%)
Dec 22, 2003	2.179	2.199	2.172	2.199	646,883	+0.02(+0.89%)
Dec 19, 2003	2.180	2.182	2.152	2.179	542,523	-0.00(-0.23%)
Dec 18, 2003	2.134	2.184	2.132	2.184	760,865	+0.05(+2.23%)
Dec 17, 2003	2.108	2.137	2.096	2.137	830,438	+0.04(+1.85%)
Dec 16, 2003	2.116	2.116	2.085	2.098	436,683	-0.02(-0.75%)
Dec 15, 2003	2.123	2.130	2.119	2.114	522,539	+0.00(+0.13%)
Dec 12, 2003	2.094	2.111	2.079	2.111	1,056,181	+0.02(+0.99%)
Dec 11, 2003	2.060	2.098	2.060	2.090	948,860	+0.03(+1.24%)
Dec 10, 2003	2.103	2.105	2.066	2.064	1,216,791	-0.04(-1.74%)
Dec 09, 2003	2.133	2.135	2.098	2.101	620,238	-0.02(-1.12%)
Dec 08, 2003	2.119	2.127	2.099	2.125	843,020	+0.01(+0.36%)
Dec 05, 2003	2.119	2.129	2.119	2.117	267,931	-0.01(-0.59%)
Dec 04, 2003	2.145	2.151	2.126	2.130	560,286	-0.02(-1.11%)
Dec 03, 2003	2.164	2.169	2.147	2.154	1,082,086	-0.01(-0.69%)
Dec 02, 2003	2.139	2.172	2.139	2.169	1,380,363	+0.01(+0.52%)
Dec 01, 2003	2.135	2.161	2.133	2.157	1,155,360	+0.03(+1.27%)
Nov 28, 2003	2.110	2.130	2.103	2.130	181,334	+0.02(+0.94%)
Nov 26, 2003	2.117	2.117	2.101	2.110	377,471	-0.01(-0.28%)
Nov 25, 2003	2.115	2.120	2.097	2.116	672,048	-0.00(-0.02%)
Nov 24, 2003	2.091	2.117	2.091	2.117	543,263	+0.04(+2.06%)
Nov 21, 2003	2.060	2.078	2.056	2.074	595,813	+0.02(+0.88%)
Nov 20, 2003	2.078	2.081	2.049	2.056	1,512,108	-0.03(-1.34%)
Nov 19, 2003	2.098	2.100	2.076	2.084	1,167,942	-0.01(-0.67%)
Nov 18, 2003	2.094	2.112	2.092	2.098	930,357	+0.01(+0.28%)
Nov 17, 2003	2.056	2.092	2.056	2.092	1,805,944	-0.01(-0.28%)
Nov 14, 2003	2.126	2.128	2.095	2.098	1,398,866	-0.03(-1.50%)
Nov 13, 2003	2.141	2.144	2.126	2.130	1,077,645	-0.01(-0.55%)
Nov 12, 2003	2.121	2.145	2.117	2.141	869,665	+0.02(+1.17%)
Nov 11, 2003	2.119	2.127	2.108	2.117	736,440	-0.01(-0.63%)
Nov 10, 2003	2.148	2.155	2.122	2.130	866,705	-0.03(-1.56%)
Nov 07, 2003	2.155	2.164	2.139	2.164	948,120	+0.02(+0.73%)
Nov 06, 2003	2.147	2.156	2.128	2.148	1,713,426	-0.00(-0.06%)
Nov 05, 2003	2.152	2.161	2.131	2.150	894,830	-0.01(-0.31%)
Nov 04, 2003	2.162	2.173	2.156	2.156	1,380,629	+0.00(+0.04%)
Nov 03, 2003	2.127	2.155	2.127	2.155	1,054,005	+0.04(+1.72%)
Oct 31, 2003	2.137	2.137	2.096	2.119	1,555,776	-0.01(-0.68%)
Oct 30, 2003	2.139	2.139	2.132	2.133	621,718	-0.00(-0.11%)
Oct 29, 2003	2.093	2.139	2.093	2.136	1,498,785	+0.04(+2.04%)
Oct 28, 2003	2.060	2.094	2.047	2.093	1,175,344	+0.04(+1.93%)
Oct 27, 2003	1.986	2.060	1.986	2.053	1,465,479	+0.06(+3.03%)
Oct 24, 2003	2.015	2.035	1.984	1.993	1,949,531	-0.02(-1.23%)
Oct 23, 2003	2.038	2.038	2.006	2.018	865,224	-0.03(-1.32%)
Oct 22, 2003	2.040	2.057	2.034	2.045	929,617	-0.02(-1.09%)
Oct 21, 2003	2.027	2.083	2.004	2.067	2,122,724	-0.05(-2.17%)
Oct 20, 2003	2.049	2.124	2.049	2.113	631,340	+0.01(+0.49%)
Oct 17, 2003	2.150	2.150	2.102	2.103	635,041	-0.05(-2.22%)
Oct 16, 2003	2.123	2.169	2.123	2.151	1,401,087	+0.02(+1.02%)
Oct 15, 2003	2.092	2.116	2.079	2.129	1,392,945	+0.05(+2.65%)
Oct 14, 2003	2.067	2.078	2.065	2.074	578,050	-0.00(-0.02%)
Oct 13, 2003	2.060	2.082	2.060	2.074	329,362	+0.01(+0.61%)
Oct 10, 2003	2.061	2.079	2.059	2.062	333,803	+0.00(+0.18%)
Oct 09, 2003	2.063	2.094	2.063	2.058	494,414	+0.00(+0.00%)
Oct 08, 2003	2.074	2.078	2.058	2.058	570,648	-0.01(-0.57%)
Oct 07, 2003	2.038	2.103	2.038	2.070	1,524,690	+0.03(+1.23%)
Oct 06, 2003	2.020	2.047	2.020	2.045	455,186	+0.02(+1.05%)
Oct 03, 2003	2.021	2.040	2.019	2.023	660,205	+0.02(+1.08%)
Oct 02, 2003	2.003	2.017	1.996	2.002	792,691	-0.01(-0.67%)

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.

Financial News

AMETEK Solidstate Controls (NY: AME )

Historical Prices

Popular Pages