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 (%)
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.