Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.