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

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
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 28, 2003 2.107 2.127 2.099 2.127 181,626 +0.02(+0.94%)
Nov 26, 2003 2.113 2.114 2.098 2.107 378,080 -0.01(-0.28%)
Nov 25, 2003 2.111 2.116 2.094 2.113 673,131 -0.00(-0.02%)
Nov 24, 2003 2.088 2.113 2.088 2.113 544,139 +0.04(+2.06%)
Nov 21, 2003 2.057 2.074 2.053 2.071 596,774 +0.02(+0.88%)
Nov 20, 2003 2.075 2.077 2.046 2.053 1,514,546 -0.03(-1.34%)
Nov 19, 2003 2.095 2.097 2.072 2.080 1,169,826 -0.01(-0.67%)
Nov 18, 2003 2.091 2.109 2.089 2.094 931,857 +0.01(+0.28%)
Nov 17, 2003 2.053 2.089 2.053 2.089 1,808,856 -0.01(-0.28%)
Nov 14, 2003 2.122 2.124 2.092 2.094 1,401,122 -0.03(-1.50%)
Nov 13, 2003 2.138 2.140 2.123 2.126 1,079,383 -0.01(-0.55%)
Nov 12, 2003 2.118 2.141 2.113 2.138 871,068 +0.02(+1.17%)
Nov 11, 2003 2.116 2.124 2.104 2.113 737,627 -0.01(-0.63%)
Nov 10, 2003 2.145 2.151 2.118 2.127 868,102 -0.03(-1.56%)
Nov 07, 2003 2.152 2.161 2.136 2.161 949,649 +0.02(+0.73%)
Nov 06, 2003 2.144 2.152 2.125 2.145 1,716,189 -0.00(-0.06%)
Nov 05, 2003 2.148 2.158 2.128 2.146 896,273 -0.01(-0.31%)
Nov 04, 2003 2.158 2.170 2.153 2.153 1,382,856 +0.00(+0.04%)
Nov 03, 2003 2.123 2.152 2.123 2.152 1,055,705 +0.04(+1.72%)
Oct 31, 2003 2.134 2.134 2.093 2.116 1,558,285 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,721 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,202 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.044 2.089 1,177,239 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,842 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,675 -0.02(-1.23%)
Oct 23, 2003 2.035 2.035 2.003 2.014 866,620 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,116 -0.02(-1.09%)
Oct 21, 2003 2.023 2.080 2.001 2.064 2,126,147 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,358 +0.01(+0.49%)
Oct 17, 2003 2.147 2.147 2.099 2.099 636,065 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,346 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,191 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.071 578,982 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,893 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,341 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,211 +0.00(+0.00%)
Oct 08, 2003 2.071 2.075 2.055 2.055 571,569 -0.01(-0.57%)
Oct 07, 2003 2.035 2.100 2.035 2.067 1,527,149 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,920 +0.02(+1.05%)
Oct 03, 2003 2.018 2.037 2.015 2.020 661,270 +0.02(+1.08%)
Oct 02, 2003 2.000 2.014 1.993 1.999 793,969 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,866 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.906 1.927 1,250,631 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.955 1,090,503 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,324 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,494 -0.03(-1.34%)
Sep 24, 2003 2.008 2.010 1.981 1.983 1,409,277 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,080 +0.02(+0.91%)
Sep 22, 2003 1.981 2.013 1.976 1.987 1,533,821 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,183 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,794 +0.02(+1.06%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,169,886 +0.04(+2.18%)
Sep 16, 2003 1.869 1.919 1.877 1.918 1,317,351 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,543 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,615 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,273 +0.03(+1.53%)
Sep 10, 2003 1.862 1.862 1.814 1.821 1,218,012 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,075 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.871 1.875 851,793 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,790 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.910 857,724 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,063 -0.01(-0.77%)
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.