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 (%)
Feb 28, 2002 1.500 1.573 1.500 1.552 1,782,909 +0.06(+4.04%)
Feb 27, 2002 1.416 1.493 1.416 1.492 684,251 +0.08(+5.74%)
Feb 26, 2002 1.437 1.439 1.403 1.411 622,721 -0.01(-1.01%)
Feb 25, 2002 1.448 1.455 1.419 1.425 294,309 -0.02(-1.28%)
Feb 22, 2002 1.410 1.448 1.407 1.444 539,691 +0.03(+2.42%)
Feb 21, 2002 1.459 1.464 1.407 1.410 532,278 -0.05(-3.33%)
Feb 20, 2002 1.455 1.471 1.437 1.458 470,747 +0.01(+0.43%)
Feb 19, 2002 1.455 1.474 1.448 1.452 341,755 -0.01(-0.37%)
Feb 18, 2002 1.439 1.475 1.432 1.457 524,123 +0.00(+0.00%)
Feb 15, 2002 1.439 1.475 1.432 1.457 524,123 +0.02(+1.47%)
Feb 14, 2002 1.459 1.459 1.436 1.436 275,776 -0.02(-1.66%)
Feb 13, 2002 1.450 1.461 1.443 1.460 460,368 +0.01(+0.37%)
Feb 12, 2002 1.416 1.462 1.413 1.455 889,601 +0.04(+2.66%)
Feb 11, 2002 1.376 1.425 1.374 1.417 637,547 +0.04(+3.01%)
Feb 08, 2002 1.344 1.378 1.338 1.376 42,552,608 +0.03(+2.51%)
Feb 07, 2002 1.351 1.353 1.335 1.342 1,046,764 -0.01(-0.67%)
Feb 06, 2002 1.356 1.361 1.339 1.351 848,828 -0.01(-0.43%)
Feb 05, 2002 1.336 1.362 1.336 1.357 521,158 +0.02(+1.55%)
Feb 04, 2002 1.365 1.365 1.335 1.336 346,203 -0.03(-2.43%)
Feb 01, 2002 1.356 1.373 1.356 1.370 439,611 +0.01(+0.89%)
Jan 31, 2002 1.317 1.358 1.313 1.357 1,151,292 +0.04(+3.21%)
Jan 30, 2002 1.308 1.317 1.286 1.315 524,864 +0.01(+0.90%)
Jan 29, 2002 1.313 1.317 1.292 1.304 290,603 -0.01(-0.72%)
Jan 28, 2002 1.317 1.320 1.295 1.313 252,795 +0.00(+0.34%)
Jan 25, 2002 1.332 1.335 1.306 1.308 330,635 -0.02(-1.72%)
Jan 24, 2002 1.320 1.338 1.320 1.331 272,811 +0.01(+0.54%)
Jan 23, 2002 1.315 1.332 1.306 1.324 582,689 +0.01(+0.89%)
Jan 22, 2002 1.326 1.336 1.312 1.312 295,051 -0.01(-1.02%)
Jan 21, 2002 1.329 1.350 1.324 1.326 647,185 +0.00(+0.00%)
Jan 18, 2002 1.329 1.350 1.324 1.326 635,323 +0.00(+0.14%)
Jan 17, 2002 1.286 1.324 1.281 1.324 415,147 +0.04(+3.22%)
Jan 16, 2002 1.315 1.315 1.282 1.283 482,608 -0.03(-2.46%)
Jan 15, 2002 1.324 1.327 1.309 1.315 297,275 -0.01(-0.68%)
Jan 14, 2002 1.345 1.354 1.324 1.324 656,081 -0.02(-1.50%)
Jan 11, 2002 1.367 1.380 1.342 1.344 1,006,732 -0.02(-1.48%)
Jan 10, 2002 1.402 1.413 1.360 1.365 417,371 -0.07(-4.83%)
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.