Skip to main content

AMETEK Solidstate Controls (NY: AME )

169.47 +0.95 (+0.56%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.