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 (%)
Mar 31, 2004 4.593 4.651 4.550 4.619 1,503,319 +0.03(+0.55%)
Mar 30, 2004 4.557 4.593 4.530 4.593 951,510 +0.01(+0.24%)
Mar 29, 2004 4.397 4.606 4.397 4.583 1,678,004 +0.19(+4.31%)
Mar 26, 2004 4.305 4.393 4.287 4.393 1,291,996 +0.11(+2.48%)
Mar 25, 2004 4.195 4.312 4.188 4.287 790,889 +0.12(+2.85%)
Mar 24, 2004 4.168 4.226 4.168 4.168 425,607 -0.01(-0.22%)
Mar 23, 2004 4.190 4.210 4.152 4.177 320,130 +0.02(+0.56%)
Mar 22, 2004 4.201 4.217 4.141 4.154 625,458 -0.09(-2.16%)
Mar 19, 2004 4.314 4.314 4.233 4.246 1,350,841 -0.06(-1.38%)
Mar 18, 2004 4.327 4.332 4.228 4.305 511,839 -0.01(-0.17%)
Mar 17, 2004 4.278 4.334 4.269 4.312 497,775 +0.06(+1.53%)
Mar 16, 2004 4.242 4.296 4.237 4.248 466,687 +0.01(+0.13%)
Mar 15, 2004 4.341 4.368 4.240 4.242 805,693 -0.11(-2.48%)
Mar 12, 2004 4.255 4.354 4.242 4.350 389,708 +0.10(+2.24%)
Mar 11, 2004 4.368 4.368 4.253 4.255 712,800 -0.11(-2.60%)
Mar 10, 2004 4.413 4.422 4.359 4.368 895,256 -0.01(-0.25%)
Mar 09, 2004 4.395 4.408 4.370 4.379 515,170 -0.03(-0.57%)
Mar 08, 2004 4.480 4.480 4.402 4.404 626,938 -0.10(-2.16%)
Mar 05, 2004 4.446 4.529 4.431 4.502 508,878 +0.04(+0.97%)
Mar 04, 2004 4.440 4.467 4.395 4.458 925,603 +0.00(+0.04%)
Mar 03, 2004 4.467 4.476 4.386 4.457 811,245 -0.03(-0.72%)
Mar 02, 2004 4.534 4.624 4.462 4.489 535,895 -0.03(-0.72%)
Mar 01, 2004 4.451 4.552 4.449 4.521 1,116,202 +2.29(+102.22%)
Feb 27, 2004 2.249 2.249 2.217 2.236 797,921 -0.01(-0.38%)
Feb 26, 2004 2.229 2.250 2.228 2.244 393,039 +0.01(+0.46%)
Feb 25, 2004 2.202 2.244 2.198 2.234 686,893 +0.03(+1.24%)
Feb 24, 2004 2.208 2.235 2.198 2.207 602,512 -0.00(-0.02%)
Feb 23, 2004 2.234 2.249 2.203 2.207 604,732 -0.03(-1.39%)
Feb 20, 2004 2.238 2.245 2.218 2.238 534,415 +0.00(+0.16%)
Feb 19, 2004 2.263 2.275 2.234 2.235 544,037 -0.02(-0.92%)
Feb 18, 2004 2.267 2.281 2.249 2.255 421,166 -0.01(-0.62%)
Feb 17, 2004 2.247 2.269 2.247 2.269 431,529 +0.02(+0.80%)
Feb 13, 2004 2.249 2.273 2.246 2.251 948,179 -0.00(-0.12%)
Feb 12, 2004 2.227 2.257 2.227 2.254 1,182,078 +0.03(+1.21%)
Feb 11, 2004 2.222 2.245 2.211 2.227 1,039,962 +0.00(+0.00%)
Feb 10, 2004 2.231 2.234 2.208 2.227 1,638,033 -0.00(-0.18%)
Feb 09, 2004 2.265 2.277 2.231 2.231 968,904 -0.04(-1.69%)
Feb 06, 2004 2.252 2.270 2.247 2.269 971,865 +0.01(+0.48%)
Feb 05, 2004 2.274 2.277 2.252 2.258 928,934 -0.02(-0.69%)
Feb 04, 2004 2.274 2.281 2.266 2.274 1,313,091 -0.00(-0.04%)
Feb 03, 2004 2.283 2.288 2.271 2.275 836,411 -0.01(-0.45%)
Feb 02, 2004 2.319 2.331 2.281 2.285 1,250,916 -0.03(-1.46%)
Jan 30, 2004 2.285 2.321 2.261 2.319 1,376,747 +0.04(+1.86%)
Jan 29, 2004 2.265 2.281 2.254 2.277 1,029,600 +0.02(+0.84%)
Jan 28, 2004 2.274 2.296 2.252 2.258 1,598,063 -0.00(-0.18%)
Jan 27, 2004 2.264 2.276 2.253 2.262 693,555 -0.01(-0.26%)
Jan 26, 2004 2.261 2.272 2.246 2.268 522,572 +0.00(+0.10%)
Jan 23, 2004 2.274 2.287 2.257 2.266 766,093 -0.01(-0.47%)
Jan 22, 2004 2.288 2.293 2.270 2.276 629,159 -0.02(-0.69%)
Jan 21, 2004 2.294 2.296 2.278 2.292 838,631 -0.00(-0.08%)
Jan 20, 2004 2.258 2.294 2.249 2.294 1,650,617 +0.04(+1.57%)
Jan 16, 2004 2.260 2.265 2.247 2.258 404,142 -0.00(-0.08%)
Jan 15, 2004 2.245 2.260 2.243 2.260 937,076 +0.01(+0.30%)
Jan 14, 2004 2.249 2.267 2.246 2.253 436,710 +0.00(+0.18%)
Jan 13, 2004 2.240 2.250 2.234 2.249 727,603 -0.00(-0.10%)
Jan 12, 2004 2.247 2.252 2.240 2.252 640,261 +0.00(+0.00%)
Jan 09, 2004 2.243 2.255 2.243 2.252 979,267 +0.00(+0.20%)
Jan 08, 2004 2.248 2.249 2.232 2.247 496,665 +0.00(+0.18%)
Jan 07, 2004 2.231 2.247 2.231 2.243 428,568 +0.01(+0.59%)
Jan 06, 2004 2.246 2.246 2.229 2.230 953,360 -0.02(-0.96%)
Jan 05, 2004 2.213 2.252 2.203 2.252 905,988 +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.

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