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

AMETEK Solidstate Controls (NY: AME )

166.54 -2.18 (-1.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 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 (%)
Nov 29, 2002 1.696 1.700 1.671 1.671 242,431 -0.02(-1.43%)
Nov 27, 2002 1.632 1.698 1.632 1.695 718,397 +0.07(+4.17%)
Nov 26, 2002 1.623 1.640 1.589 1.628 1,017,915 -0.00(-0.17%)
Nov 25, 2002 1.702 1.709 1.626 1.630 1,731,865 -0.07(-4.33%)
Nov 22, 2002 1.688 1.705 1.670 1.704 625,725 +0.02(+0.90%)
Nov 21, 2002 1.650 1.692 1.645 1.689 572,345 +0.04(+2.45%)
Nov 20, 2002 1.632 1.655 1.619 1.648 474,483 +0.01(+0.74%)
Nov 19, 2002 1.625 1.666 1.621 1.636 761,397 +0.01(+0.58%)
Nov 18, 2002 1.664 1.670 1.603 1.627 811,070 +0.00(+0.08%)
Nov 15, 2002 1.612 1.644 1.606 1.625 1,049,794 +0.02(+1.15%)
Nov 14, 2002 1.583 1.609 1.578 1.607 1,169,898 +0.03(+1.91%)
Nov 13, 2002 1.587 1.615 1.561 1.577 499,690 -0.01(-0.40%)
Nov 12, 2002 1.567 1.605 1.558 1.583 570,863 +0.03(+1.76%)
Nov 11, 2002 1.578 1.578 1.545 1.556 988,260 -0.02(-1.31%)
Nov 08, 2002 1.551 1.596 1.517 1.576 1,423,450 -0.01(-0.88%)
Nov 07, 2002 1.619 1.619 1.587 1.590 640,552 -0.05(-3.12%)
Nov 06, 2002 1.598 1.647 1.593 1.642 826,639 +0.05(+2.87%)
Nov 05, 2002 1.621 1.621 1.587 1.596 795,501 -0.04(-2.23%)
Nov 04, 2002 1.650 1.657 1.625 1.632 853,329 -0.01(-0.47%)
Nov 01, 2002 1.586 1.643 1.565 1.640 1,060,915 +0.05(+3.34%)
Oct 31, 2002 1.601 1.611 1.561 1.587 926,725 -0.01(-0.90%)
Oct 30, 2002 1.515 1.603 1.515 1.601 2,109,227 +0.09(+5.76%)
Oct 29, 2002 1.495 1.522 1.466 1.514 1,109,105 +0.01(+0.54%)
Oct 28, 2002 1.523 1.523 1.490 1.506 963,053 -0.01(-0.42%)
Oct 25, 2002 1.470 1.512 1.461 1.512 794,759 +0.04(+2.69%)
Oct 24, 2002 1.497 1.504 1.463 1.472 699,121 -0.02(-1.21%)
Oct 23, 2002 1.439 1.490 1.437 1.490 1,830,468 +0.06(+4.11%)
Oct 22, 2002 1.424 1.450 1.402 1.432 1,195,846 +0.01(+0.82%)
Oct 21, 2002 1.396 1.421 1.383 1.420 570,121 +0.02(+1.38%)
Oct 18, 2002 1.375 1.401 1.363 1.401 544,914 +0.02(+1.66%)
Oct 17, 2002 1.380 1.401 1.373 1.378 1,034,967 +0.01(+1.09%)
Oct 16, 2002 1.389 1.389 1.338 1.363 1,267,019 -0.03(-2.26%)
Oct 15, 2002 1.338 1.416 1.338 1.394 1,480,537 +0.08(+5.73%)
Oct 14, 2002 1.290 1.331 1.288 1.319 1,149,881 +0.03(+1.95%)
Oct 11, 2002 1.241 1.311 1.241 1.294 1,897,192 +0.07(+6.01%)
Oct 10, 2002 1.176 1.221 1.176 1.220 1,062,398 +0.04(+3.00%)
Oct 09, 2002 1.243 1.247 1.182 1.185 969,725 -0.07(-5.52%)
Oct 08, 2002 1.247 1.267 1.219 1.254 695,414 +0.01(+0.87%)
Oct 07, 2002 1.268 1.280 1.241 1.243 639,070 -0.02(-1.81%)
Oct 04, 2002 1.320 1.324 1.263 1.266 1,129,864 -0.05(-3.59%)
Oct 03, 2002 1.322 1.351 1.308 1.313 1,027,553 -0.01(-0.48%)
Oct 02, 2002 1.336 1.351 1.318 1.320 1,045,346 -0.02(-1.28%)
Oct 01, 2002 1.305 1.338 1.279 1.337 1,355,243 +0.03(+2.10%)
Sep 30, 2002 1.304 1.326 1.281 1.309 1,209,933 -0.01(-0.44%)
Sep 27, 2002 1.342 1.356 1.312 1.315 1,029,036 -0.04(-2.60%)
Sep 26, 2002 1.285 1.365 1.285 1.350 883,725 +0.06(+4.93%)
Sep 25, 2002 1.266 1.295 1.257 1.287 1,225,502 +0.03(+2.58%)
Sep 24, 2002 1.266 1.278 1.250 1.254 1,156,553 -0.02(-1.34%)
Sep 23, 2002 1.320 1.320 1.256 1.272 1,556,157 -0.05(-3.78%)
Sep 20, 2002 1.324 1.340 1.317 1.321 2,318,297 -0.00(-0.20%)
Sep 19, 2002 1.347 1.354 1.323 1.324 1,071,294 -0.03(-2.00%)
Sep 18, 2002 1.380 1.388 1.349 1.351 1,726,675 -0.03(-2.05%)
Sep 17, 2002 1.414 1.419 1.371 1.379 1,486,468 -0.03(-2.39%)
Sep 16, 2002 1.434 1.452 1.413 1.413 725,811 -0.03(-1.75%)
Sep 13, 2002 1.466 1.470 1.437 1.438 1,027,553 -0.03(-2.32%)
Sep 12, 2002 1.500 1.502 1.466 1.472 621,276 -0.04(-2.62%)
Sep 11, 2002 1.503 1.520 1.493 1.512 420,362 +0.01(+0.87%)
Sep 10, 2002 1.533 1.534 1.484 1.499 1,110,588 -0.03(-2.11%)
Sep 09, 2002 1.517 1.541 1.495 1.531 50,043,188 +0.02(+1.22%)
Sep 06, 2002 1.490 1.531 1.490 1.513 681,328 +0.03(+1.82%)
Sep 05, 2002 1.520 1.525 1.486 1.486 539,725 -0.03(-2.25%)
Sep 04, 2002 1.476 1.520 1.475 1.520 900,777 +0.04(+3.02%)
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.