Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

168.67 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.601 1.611 1.561 1.587 926,668 -0.01(-0.90%)
Oct 30, 2002 1.515 1.603 1.515 1.601 2,109,097 +0.09(+5.76%)
Oct 29, 2002 1.495 1.522 1.466 1.514 1,109,036 +0.01(+0.54%)
Oct 28, 2002 1.523 1.523 1.491 1.506 962,993 -0.01(-0.42%)
Oct 25, 2002 1.470 1.512 1.461 1.512 794,710 +0.04(+2.69%)
Oct 24, 2002 1.497 1.504 1.463 1.473 699,078 -0.02(-1.21%)
Oct 23, 2002 1.439 1.491 1.437 1.491 1,830,355 +0.06(+4.11%)
Oct 22, 2002 1.424 1.450 1.402 1.432 1,195,772 +0.01(+0.82%)
Oct 21, 2002 1.396 1.421 1.383 1.420 570,086 +0.02(+1.38%)
Oct 18, 2002 1.375 1.401 1.363 1.401 544,880 +0.02(+1.66%)
Oct 17, 2002 1.380 1.401 1.373 1.378 1,034,903 +0.01(+1.09%)
Oct 16, 2002 1.389 1.389 1.338 1.363 1,266,940 -0.03(-2.26%)
Oct 15, 2002 1.338 1.416 1.338 1.394 1,480,445 +0.08(+5.73%)
Oct 14, 2002 1.290 1.331 1.288 1.319 1,149,810 +0.03(+1.95%)
Oct 11, 2002 1.241 1.311 1.241 1.294 1,897,075 +0.07(+6.01%)
Oct 10, 2002 1.176 1.221 1.176 1.220 1,062,332 +0.04(+3.00%)
Oct 09, 2002 1.243 1.247 1.182 1.185 969,665 -0.07(-5.52%)
Oct 08, 2002 1.247 1.267 1.219 1.254 695,371 +0.01(+0.87%)
Oct 07, 2002 1.268 1.281 1.241 1.243 639,030 -0.02(-1.81%)
Oct 04, 2002 1.320 1.324 1.263 1.266 1,129,794 -0.05(-3.59%)
Oct 03, 2002 1.322 1.351 1.308 1.313 1,027,489 -0.01(-0.48%)
Oct 02, 2002 1.336 1.351 1.318 1.320 1,045,281 -0.02(-1.28%)
Oct 01, 2002 1.305 1.338 1.279 1.337 1,355,159 +0.03(+2.09%)
Sep 30, 2002 1.304 1.326 1.281 1.309 1,209,858 -0.01(-0.44%)
Sep 27, 2002 1.342 1.356 1.312 1.315 1,028,972 -0.04(-2.60%)
Sep 26, 2002 1.285 1.365 1.285 1.350 883,670 +0.06(+4.93%)
Sep 25, 2002 1.266 1.295 1.257 1.287 1,225,426 +0.03(+2.58%)
Sep 24, 2002 1.266 1.278 1.250 1.254 1,156,482 -0.02(-1.34%)
Sep 23, 2002 1.320 1.320 1.256 1.272 1,556,061 -0.05(-3.78%)
Sep 20, 2002 1.324 1.340 1.317 1.321 2,318,153 -0.00(-0.20%)
Sep 19, 2002 1.347 1.354 1.323 1.324 1,071,228 -0.03(-2.00%)
Sep 18, 2002 1.380 1.388 1.349 1.351 1,726,568 -0.03(-2.05%)
Sep 17, 2002 1.414 1.419 1.371 1.379 1,486,375 -0.03(-2.39%)
Sep 16, 2002 1.434 1.452 1.413 1.413 725,766 -0.03(-1.75%)
Sep 13, 2002 1.466 1.470 1.437 1.438 1,027,489 -0.03(-2.32%)
Sep 12, 2002 1.500 1.502 1.466 1.473 621,238 -0.04(-2.62%)
Sep 11, 2002 1.503 1.520 1.493 1.512 420,336 +0.01(+0.87%)
Sep 10, 2002 1.533 1.534 1.484 1.499 1,110,519 -0.03(-2.11%)
Sep 09, 2002 1.518 1.541 1.495 1.531 50,040,088 +0.02(+1.22%)
Sep 06, 2002 1.491 1.531 1.491 1.513 681,286 +0.03(+1.82%)
Sep 05, 2002 1.520 1.525 1.486 1.486 539,691 -0.03(-2.25%)
Sep 04, 2002 1.476 1.520 1.475 1.520 900,721 +0.04(+3.02%)
Sep 03, 2002 1.540 1.540 1.476 1.476 782,108 -0.07(-4.59%)
Aug 30, 2002 1.554 1.584 1.543 1.547 610,859 -0.00(-0.26%)
Aug 29, 2002 1.532 1.565 1.506 1.551 427,750 +0.02(+1.20%)
Aug 28, 2002 1.569 1.569 1.528 1.532 535,243 -0.04(-2.38%)
Aug 27, 2002 1.587 1.601 1.570 1.570 1,004,508 -0.02(-1.10%)
Aug 26, 2002 1.574 1.596 1.557 1.587 1,205,410 +0.01(+0.86%)
Aug 23, 2002 1.585 1.587 1.571 1.574 1,150,551 -0.02(-1.07%)
Aug 22, 2002 1.574 1.607 1.574 1.591 1,205,410 +0.02(+1.32%)
Aug 21, 2002 1.529 1.573 1.529 1.570 903,686 +0.04(+2.71%)
Aug 20, 2002 1.537 1.569 1.519 1.529 968,924 +0.06(+4.17%)
Aug 16, 2002 1.461 1.484 1.459 1.468 1,866,680 +0.01(+0.43%)
Aug 15, 2002 1.472 1.476 1.449 1.461 1,364,055 -0.01(-0.61%)
Aug 14, 2002 1.458 1.473 1.420 1.470 805,089 +0.01(+0.83%)
Aug 13, 2002 1.500 1.500 1.458 1.458 1,412,983 -0.03(-2.05%)
Aug 12, 2002 1.497 1.497 1.459 1.489 14,456,025 -0.00(-0.24%)
Aug 07, 2002 1.475 1.495 1.455 1.492 1,912,643 +0.02(+1.41%)
Aug 06, 2002 1.381 1.488 1.381 1.472 1,417,431 +0.10(+7.28%)
Aug 05, 2002 1.380 1.396 1.354 1.372 4,818,675 -0.01(-0.52%)
Aug 02, 2002 1.441 1.446 1.378 1.379 507,072 -0.06(-4.31%)
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.