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

AMETEK Solidstate Controls (NY: AME )

168.52 +1.50 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2003 1.651 1.674 1.651 1.673 834,794 +0.03(+1.61%)
May 29, 2003 1.646 1.668 1.635 1.646 799,208 +0.00(+0.05%)
May 28, 2003 1.632 1.651 1.631 1.646 1,143,950 +0.01(+0.55%)
May 27, 2003 1.600 1.640 1.585 1.637 1,251,450 +0.04(+2.28%)
May 23, 2003 1.619 1.619 1.598 1.600 928,949 -0.02(-1.28%)
May 22, 2003 1.628 1.632 1.607 1.621 1,210,674 -0.01(-0.41%)
May 21, 2003 1.636 1.638 1.609 1.628 1,210,674 -0.01(-0.49%)
May 20, 2003 1.632 1.642 1.606 1.636 2,028,417 +0.01(+0.53%)
May 19, 2003 1.668 1.673 1.603 1.627 1,814,158 -0.05(-3.00%)
May 16, 2003 1.691 1.702 1.668 1.678 1,143,208 -0.02(-0.90%)
May 15, 2003 1.706 1.718 1.680 1.693 1,234,398 -0.00(-0.26%)
May 14, 2003 1.733 1.736 1.691 1.697 848,880 -0.03(-1.82%)
May 13, 2003 1.750 1.750 1.718 1.729 563,449 -0.02(-1.23%)
May 12, 2003 1.738 1.753 1.729 1.750 630,173 +0.01(+0.70%)
May 09, 2003 1.727 1.762 1.722 1.738 1,404,174 +0.02(+0.99%)
May 08, 2003 1.738 1.740 1.704 1.721 739,897 -0.02(-1.29%)
May 07, 2003 1.744 1.764 1.738 1.744 1,157,295 -0.01(-0.31%)
May 06, 2003 1.715 1.758 1.713 1.749 963,794 +0.04(+2.13%)
May 05, 2003 1.733 1.744 1.702 1.713 739,897 -0.02(-0.91%)
May 02, 2003 1.706 1.733 1.699 1.728 1,138,760 +0.03(+1.96%)
Apr 30, 2003 1.682 1.710 1.674 1.695 1,397,502 +0.02(+1.07%)
Apr 29, 2003 1.655 1.685 1.647 1.677 971,208 +0.03(+1.61%)
Apr 28, 2003 1.583 1.659 1.580 1.651 935,622 +0.07(+4.59%)
Apr 25, 2003 1.606 1.607 1.575 1.578 808,846 -0.03(-1.85%)
Apr 24, 2003 1.612 1.622 1.590 1.608 1,433,830 -0.02(-1.43%)
Apr 23, 2003 1.612 1.633 1.591 1.631 3,096,005 +0.02(+1.48%)
Apr 22, 2003 1.612 1.617 1.601 1.607 1,888,296 -0.01(-0.69%)
Apr 21, 2003 1.623 1.628 1.607 1.619 920,794 -0.00(-0.14%)
Apr 17, 2003 1.614 1.632 1.607 1.621 1,395,278 +0.02(+1.49%)
Apr 16, 2003 1.641 1.650 1.597 1.597 971,949 -0.04(-2.36%)
Apr 15, 2003 1.606 1.639 1.581 1.636 757,690 +0.03(+1.59%)
Apr 14, 2003 1.565 1.610 1.564 1.610 721,363 +0.05(+2.99%)
Apr 11, 2003 1.578 1.596 1.548 1.563 776,966 -0.00(-0.23%)
Apr 10, 2003 1.563 1.577 1.553 1.567 745,087 +0.00(+0.26%)
Apr 09, 2003 1.593 1.619 1.554 1.563 1,086,863 -0.03(-1.67%)
Apr 08, 2003 1.594 1.605 1.583 1.589 637,587 -0.00(-0.17%)
Apr 07, 2003 1.607 1.648 1.586 1.592 1,020,881 +0.01(+0.65%)
Apr 04, 2003 1.577 1.596 1.567 1.582 842,208 +0.01(+0.60%)
Apr 03, 2003 1.570 1.591 1.566 1.572 1,610,278 +0.01(+0.75%)
Apr 02, 2003 1.540 1.567 1.522 1.561 912,639 +0.05(+3.30%)
Apr 01, 2003 1.484 1.512 1.475 1.511 1,092,795 +0.03(+1.79%)
Mar 31, 2003 1.495 1.495 1.466 1.484 1,006,053 -0.02(-1.29%)
Mar 28, 2003 1.526 1.527 1.495 1.504 659,828 -0.02(-1.44%)
Mar 27, 2003 1.520 1.538 1.515 1.526 734,708 +0.00(+0.24%)
Mar 26, 2003 1.539 1.539 1.517 1.522 1,142,467 -0.02(-1.11%)
Mar 25, 2003 1.523 1.539 1.510 1.539 813,294 +0.02(+1.06%)
Mar 24, 2003 1.545 1.545 1.499 1.523 765,104 -0.04(-2.84%)
Mar 21, 2003 1.524 1.571 1.521 1.567 1,515,381 +0.05(+3.29%)
Mar 20, 2003 1.551 1.551 1.510 1.517 1,606,571 -0.03(-2.15%)
Mar 19, 2003 1.566 1.566 1.525 1.551 979,363 -0.01(-0.72%)
Mar 18, 2003 1.576 1.579 1.544 1.562 1,591,002 -0.01(-0.77%)
Mar 17, 2003 1.476 1.576 1.466 1.574 2,576,297 +0.10(+6.67%)
Mar 14, 2003 1.529 1.535 1.472 1.476 593,104 -0.02(-1.02%)
Mar 13, 2003 1.351 1.500 1.350 1.491 4,449,766 +0.16(+11.65%)
Mar 12, 2003 1.344 1.349 1.326 1.335 1,345,605 -0.01(-0.67%)
Mar 11, 2003 1.361 1.376 1.340 1.344 1,509,450 -0.02(-1.25%)
Mar 10, 2003 1.393 1.393 1.357 1.361 1,553,933 -0.04(-2.57%)
Mar 07, 2003 1.394 1.405 1.393 1.397 2,009,882 -0.00(-0.19%)
Mar 06, 2003 1.441 1.441 1.378 1.400 1,258,864 -0.05(-3.14%)
Mar 05, 2003 1.457 1.473 1.437 1.446 692,449 -0.01(-0.46%)
Mar 04, 2003 1.446 1.482 1.439 1.452 592,363 +0.01(+0.44%)
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.