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 (%)
Jul 31, 2002 1.492 1.500 1.467 1.478 756,902 -0.02(-1.26%)
Jul 30, 2002 1.487 1.504 1.432 1.497 727,990 +0.00(+0.33%)
Jul 29, 2002 1.416 1.487 1.416 1.492 814,726 +0.07(+4.67%)
Jul 26, 2002 1.389 1.435 1.389 1.425 1,074,193 +0.04(+2.59%)
Jul 25, 2002 1.360 1.394 1.359 1.389 2,155,059 +0.02(+1.31%)
Jul 24, 2002 1.322 1.371 1.262 1.371 2,492,367 +0.04(+3.01%)
Jul 23, 2002 1.313 1.367 1.313 1.331 2,144,681 -0.05(-3.55%)
Jul 22, 2002 1.448 1.450 1.367 1.380 1,442,637 -0.07(-4.95%)
Jul 19, 2002 1.466 1.472 1.445 1.452 1,275,836 -0.04(-2.94%)
Jul 17, 2002 1.481 1.508 1.454 1.496 1,176,498 -0.02(-1.54%)
Jul 12, 2002 1.529 1.554 1.516 1.520 1,425,586 -0.00(-0.06%)
Jul 11, 2002 1.513 1.522 1.461 1.521 2,247,726 +0.01(+0.45%)
Jul 10, 2002 1.621 1.621 1.506 1.514 1,551,613 -0.11(-6.60%)
Jul 09, 2002 1.641 1.655 1.616 1.621 717,611 -0.02(-1.48%)
Jul 08, 2002 1.675 1.675 1.626 1.645 2,173,593 -0.03(-1.93%)
Jul 05, 2002 1.612 1.682 1.612 1.678 252,795 +0.07(+4.28%)
Jul 04, 2002 1.612 1.614 1.592 1.609 1,261,010 +0.00(+0.00%)
Jul 03, 2002 1.612 1.614 1.592 1.609 1,251,372 -0.01(-0.50%)
Jul 02, 2002 1.612 1.630 1.598 1.617 1,458,946 -0.01(-0.39%)
Jul 01, 2002 1.670 1.675 1.614 1.623 825,105 -0.05(-3.09%)
Jun 28, 2002 1.688 1.711 1.662 1.675 1,625,746 -0.02(-1.01%)
Jun 27, 2002 1.689 1.712 1.671 1.692 876,998 +0.00(+0.21%)
Jun 26, 2002 1.686 1.693 1.661 1.688 762,833 -0.00(-0.13%)
Jun 25, 2002 1.722 1.740 1.684 1.691 847,345 -0.02(-1.21%)
Jun 21, 2002 1.718 1.728 1.709 1.711 1,089,020 -0.01(-0.37%)
Jun 20, 2002 1.715 1.748 1.711 1.718 1,069,004 +0.00(+0.13%)
Jun 19, 2002 1.738 1.749 1.708 1.715 1,312,903 -0.03(-1.55%)
Jun 18, 2002 1.731 1.751 1.727 1.742 845,862 +0.05(+2.70%)
Jun 17, 2002 1.646 1.696 1.646 1.696 834,742 +0.04(+2.64%)
Jun 14, 2002 1.638 1.668 1.631 1.653 699,078 -0.02(-1.13%)
Jun 12, 2002 1.659 1.672 1.641 1.672 690,182 +0.01(+0.62%)
Jun 11, 2002 1.661 1.668 1.646 1.661 1,974,915 +0.00(+0.03%)
Jun 10, 2002 1.628 1.681 1.626 1.661 803,606 +0.03(+1.90%)
Jun 07, 2002 1.609 1.631 1.597 1.630 1,349,970 +0.01(+0.61%)
Jun 06, 2002 1.663 1.663 1.617 1.620 1,250,631 -0.04(-2.60%)
Jun 05, 2002 1.659 1.675 1.653 1.663 1,560,509 -0.03(-2.04%)
May 31, 2002 1.626 1.711 1.626 1.698 2,001,603 +0.05(+2.92%)
May 28, 2002 1.670 1.671 1.628 1.650 492,987 -0.02(-1.45%)
May 27, 2002 1.700 1.700 1.672 1.674 736,886 +0.00(+0.00%)
May 24, 2002 1.700 1.700 1.672 1.674 727,990 -0.02(-1.35%)
May 23, 2002 1.682 1.697 1.652 1.697 899,980 +0.01(+0.67%)
May 22, 2002 1.683 1.714 1.670 1.686 943,718 -0.00(-0.11%)
May 21, 2002 1.758 1.760 1.669 1.688 1,080,865 -0.07(-4.14%)
May 20, 2002 1.747 1.776 1.721 1.760 931,857 +0.01(+0.77%)
May 17, 2002 1.738 1.754 1.718 1.747 518,192 +0.01(+0.70%)
May 16, 2002 1.742 1.758 1.728 1.735 660,529 -0.02(-0.98%)
May 15, 2002 1.827 1.827 1.719 1.752 1,338,850 -0.08(-4.13%)
May 14, 2002 1.767 1.830 1.751 1.827 1,000,801 +0.07(+4.07%)
May 13, 2002 1.713 1.757 1.706 1.756 601,222 +0.04(+2.12%)
May 10, 2002 1.740 1.740 1.685 1.719 710,198 -0.02(-1.26%)
May 09, 2002 1.738 1.774 1.731 1.741 871,809 +0.00(+0.23%)
May 08, 2002 1.740 1.755 1.709 1.737 926,668 +0.00(+0.23%)
May 07, 2002 1.776 1.776 1.728 1.733 593,809 -0.04(-2.13%)
May 06, 2002 1.772 1.794 1.767 1.771 959,287 -0.00(-0.28%)
May 03, 2002 1.749 1.776 1.745 1.776 1,174,274 +0.03(+1.54%)
May 02, 2002 1.741 1.765 1.736 1.749 715,387 +0.01(+0.73%)
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.