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 (%)
May 31, 2002 1.626 1.711 1.626 1.698 2,001,727 +0.05(+2.92%)
May 28, 2002 1.670 1.671 1.628 1.650 493,018 -0.02(-1.45%)
May 27, 2002 1.700 1.700 1.672 1.674 736,932 +0.00(+0.00%)
May 24, 2002 1.700 1.700 1.672 1.674 728,035 -0.02(-1.35%)
May 23, 2002 1.682 1.697 1.652 1.697 900,036 +0.01(+0.67%)
May 22, 2002 1.683 1.714 1.670 1.686 943,777 -0.00(-0.11%)
May 21, 2002 1.758 1.760 1.669 1.687 1,080,932 -0.07(-4.14%)
May 20, 2002 1.747 1.776 1.721 1.760 931,915 +0.01(+0.77%)
May 17, 2002 1.738 1.753 1.718 1.747 518,225 +0.01(+0.70%)
May 16, 2002 1.742 1.758 1.728 1.735 660,570 -0.02(-0.98%)
May 15, 2002 1.827 1.827 1.719 1.752 1,338,933 -0.08(-4.13%)
May 14, 2002 1.767 1.830 1.751 1.827 1,000,863 +0.07(+4.07%)
May 13, 2002 1.713 1.757 1.706 1.756 601,259 +0.04(+2.12%)
May 10, 2002 1.740 1.740 1.685 1.719 710,242 -0.02(-1.27%)
May 09, 2002 1.738 1.774 1.731 1.741 871,863 +0.00(+0.23%)
May 08, 2002 1.740 1.755 1.709 1.737 926,725 +0.00(+0.23%)
May 07, 2002 1.776 1.776 1.727 1.733 593,845 -0.04(-2.13%)
May 06, 2002 1.771 1.794 1.767 1.771 959,346 -0.00(-0.28%)
May 03, 2002 1.749 1.776 1.744 1.776 1,174,346 +0.03(+1.54%)
May 02, 2002 1.741 1.765 1.736 1.749 715,432 +0.01(+0.73%)
May 01, 2002 1.741 1.748 1.704 1.736 733,966 -0.00(-0.28%)
Apr 30, 2002 1.691 1.747 1.689 1.741 1,015,691 +0.07(+3.95%)
Apr 29, 2002 1.666 1.682 1.650 1.675 868,898 +0.00(+0.27%)
Apr 26, 2002 1.661 1.671 1.651 1.671 853,329 +0.01(+0.35%)
Apr 25, 2002 1.623 1.670 1.613 1.665 1,016,432 +0.04(+2.58%)
Apr 24, 2002 1.632 1.651 1.614 1.623 827,380 +0.00(+0.00%)
Apr 23, 2002 1.625 1.632 1.580 1.623 1,312,985 -0.01(-0.44%)
Apr 22, 2002 1.664 1.668 1.619 1.630 429,259 -0.04(-2.26%)
Apr 19, 2002 1.641 1.676 1.641 1.668 414,431 +0.03(+1.70%)
Apr 18, 2002 1.675 1.675 1.634 1.640 590,138 -0.04(-2.38%)
Apr 17, 2002 1.742 1.742 1.678 1.680 624,983 -0.06(-3.24%)
Apr 16, 2002 1.700 1.749 1.695 1.736 621,276 +0.03(+1.98%)
Apr 15, 2002 1.743 1.749 1.700 1.703 767,328 -0.04(-2.57%)
Apr 12, 2002 1.742 1.748 1.730 1.748 602,001 +0.01(+0.57%)
Apr 11, 2002 1.726 1.745 1.726 1.738 581,242 +0.01(+0.73%)
Apr 10, 2002 1.696 1.725 1.691 1.725 792,535 +0.03(+1.64%)
Apr 09, 2002 1.681 1.710 1.681 1.697 636,104 +0.02(+1.07%)
Apr 08, 2002 1.646 1.686 1.623 1.679 599,035 +0.03(+1.52%)
Apr 05, 2002 1.659 1.673 1.646 1.654 508,587 +0.00(+0.08%)
Apr 04, 2002 1.709 1.709 1.639 1.653 966,018 -0.05(-3.14%)
Apr 03, 2002 1.727 1.744 1.691 1.706 850,363 -0.02(-1.17%)
Apr 02, 2002 1.691 1.749 1.682 1.727 1,193,622 +0.03(+1.56%)
Apr 01, 2002 1.664 1.705 1.658 1.700 2,419,124 +0.03(+1.61%)
Mar 29, 2002 1.686 1.686 1.668 1.673 716,915 +0.00(+0.00%)
Mar 28, 2002 1.686 1.686 1.668 1.673 716,915 -0.01(-0.75%)
Mar 27, 2002 1.672 1.704 1.668 1.686 1,323,364 +0.01(+0.83%)
Mar 26, 2002 1.682 1.695 1.650 1.672 983,070 -0.02(-1.01%)
Mar 25, 2002 1.695 1.733 1.686 1.689 1,492,399 -0.01(-0.37%)
Mar 22, 2002 1.673 1.695 1.670 1.695 1,018,656 +0.00(+0.08%)
Mar 21, 2002 1.711 1.718 1.690 1.694 740,639 -0.02(-1.34%)
Mar 20, 2002 1.738 1.738 1.711 1.717 881,501 -0.02(-1.22%)
Mar 19, 2002 1.753 1.753 1.731 1.738 1,057,950 -0.03(-1.80%)
Mar 18, 2002 1.775 1.807 1.736 1.770 4,196,214 -0.00(-0.28%)
Mar 15, 2002 1.713 1.785 1.713 1.775 2,721,608 +0.05(+2.95%)
Mar 14, 2002 1.682 1.724 1.677 1.724 1,259,605 +0.04(+2.43%)
Mar 13, 2002 1.649 1.686 1.634 1.683 1,218,088 +0.03(+1.88%)
Mar 12, 2002 1.657 1.659 1.645 1.652 1,927,589 -0.01(-0.68%)
Mar 11, 2002 1.647 1.686 1.615 1.663 1,198,071 +0.02(+0.98%)
Mar 08, 2002 1.655 1.685 1.634 1.647 1,014,950 +0.01(+0.91%)
Mar 07, 2002 1.574 1.642 1.572 1.632 2,220,434 +0.04(+2.20%)
Mar 06, 2002 1.529 1.603 1.529 1.597 1,473,123 +0.07(+4.78%)
Mar 05, 2002 1.547 1.564 1.522 1.524 746,570 -0.03(-2.16%)
Mar 04, 2002 1.596 1.596 1.529 1.558 1,099,467 -0.03(-2.04%)
Mar 01, 2002 1.551 1.612 1.551 1.590 2,485,107 +0.04(+2.46%)
Feb 28, 2002 1.499 1.573 1.499 1.552 1,783,020 +0.06(+4.04%)
Feb 27, 2002 1.416 1.493 1.416 1.492 684,294 +0.08(+5.74%)
Feb 26, 2002 1.437 1.439 1.403 1.411 622,759 -0.01(-1.01%)
Feb 25, 2002 1.448 1.454 1.419 1.425 294,328 -0.02(-1.28%)
Feb 22, 2002 1.410 1.448 1.407 1.444 539,725 +0.03(+2.42%)
Feb 21, 2002 1.459 1.463 1.407 1.410 532,311 -0.05(-3.33%)
Feb 20, 2002 1.454 1.471 1.437 1.458 470,776 +0.01(+0.43%)
Feb 19, 2002 1.454 1.474 1.448 1.452 341,776 -0.01(-0.37%)
Feb 18, 2002 1.439 1.475 1.432 1.457 524,156 +0.00(+0.00%)
Feb 15, 2002 1.439 1.475 1.432 1.457 524,156 +0.02(+1.47%)
Feb 14, 2002 1.459 1.459 1.436 1.436 275,793 -0.02(-1.66%)
Feb 13, 2002 1.450 1.461 1.443 1.460 460,397 +0.01(+0.37%)
Feb 12, 2002 1.416 1.462 1.413 1.455 889,656 +0.04(+2.67%)
Feb 11, 2002 1.376 1.425 1.374 1.417 637,587 +0.04(+3.01%)
Feb 08, 2002 1.344 1.378 1.338 1.376 42,555,244 +0.03(+2.51%)
Feb 07, 2002 1.351 1.353 1.335 1.342 1,046,829 -0.01(-0.67%)
Feb 06, 2002 1.356 1.361 1.339 1.351 848,880 -0.01(-0.43%)
Feb 05, 2002 1.336 1.362 1.336 1.357 521,190 +0.02(+1.55%)
Feb 04, 2002 1.365 1.365 1.335 1.336 346,224 -0.03(-2.43%)
Feb 01, 2002 1.356 1.373 1.356 1.370 439,638 +0.01(+0.89%)
Jan 31, 2002 1.317 1.358 1.313 1.357 1,151,364 +0.04(+3.21%)
Jan 30, 2002 1.308 1.317 1.286 1.315 524,897 +0.01(+0.90%)
Jan 29, 2002 1.313 1.317 1.292 1.303 290,621 -0.01(-0.72%)
Jan 28, 2002 1.317 1.320 1.295 1.313 252,810 +0.00(+0.34%)
Jan 25, 2002 1.332 1.335 1.306 1.308 330,655 -0.02(-1.72%)
Jan 24, 2002 1.320 1.338 1.320 1.331 272,828 +0.01(+0.54%)
Jan 23, 2002 1.315 1.332 1.306 1.324 582,725 +0.01(+0.89%)
Jan 22, 2002 1.326 1.336 1.312 1.312 295,069 -0.01(-1.02%)
Jan 21, 2002 1.329 1.350 1.324 1.326 647,225 +0.00(+0.00%)
Jan 18, 2002 1.329 1.350 1.324 1.326 635,363 +0.00(+0.14%)
Jan 17, 2002 1.286 1.324 1.281 1.324 415,173 +0.04(+3.23%)
Jan 16, 2002 1.315 1.315 1.282 1.283 482,638 -0.03(-2.46%)
Jan 15, 2002 1.324 1.327 1.309 1.315 297,293 -0.01(-0.68%)
Jan 14, 2002 1.345 1.354 1.324 1.324 656,121 -0.02(-1.50%)
Jan 11, 2002 1.367 1.380 1.342 1.344 1,006,794 -0.02(-1.48%)
Jan 10, 2002 1.402 1.413 1.360 1.365 417,397 -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.