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

AMETEK Solidstate Controls (NY: AME )

169.58 +1.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2002 1.604 1.614 1.563 1.589 925,176 -0.01(-0.90%)
Oct 30, 2002 1.518 1.606 1.518 1.604 2,105,701 +0.09(+5.76%)
Oct 29, 2002 1.497 1.525 1.469 1.516 1,107,251 +0.01(+0.54%)
Oct 28, 2002 1.526 1.526 1.493 1.508 961,443 -0.01(-0.42%)
Oct 25, 2002 1.473 1.515 1.463 1.515 793,431 +0.04(+2.69%)
Oct 24, 2002 1.500 1.506 1.465 1.475 697,953 -0.02(-1.21%)
Oct 23, 2002 1.441 1.493 1.439 1.493 1,827,408 +0.06(+4.11%)
Oct 22, 2002 1.427 1.452 1.404 1.434 1,193,847 +0.01(+0.82%)
Oct 21, 2002 1.398 1.423 1.385 1.422 569,168 +0.02(+1.38%)
Oct 18, 2002 1.377 1.403 1.365 1.403 544,003 +0.02(+1.66%)
Oct 17, 2002 1.383 1.403 1.375 1.380 1,033,236 +0.01(+1.09%)
Oct 16, 2002 1.392 1.392 1.340 1.365 1,264,901 -0.03(-2.26%)
Oct 15, 2002 1.340 1.419 1.340 1.397 1,478,061 +0.08(+5.73%)
Oct 14, 2002 1.293 1.333 1.290 1.321 1,147,958 +0.03(+1.95%)
Oct 11, 2002 1.243 1.313 1.243 1.296 1,894,021 +0.07(+6.01%)
Oct 10, 2002 1.178 1.223 1.178 1.222 1,060,622 +0.04(+3.00%)
Oct 09, 2002 1.245 1.249 1.184 1.187 968,104 -0.07(-5.52%)
Oct 08, 2002 1.249 1.269 1.221 1.256 694,252 +0.01(+0.87%)
Oct 07, 2002 1.270 1.283 1.243 1.245 638,001 -0.02(-1.81%)
Oct 04, 2002 1.322 1.326 1.266 1.268 1,127,975 -0.05(-3.59%)
Oct 03, 2002 1.324 1.353 1.311 1.316 1,025,835 -0.01(-0.48%)
Oct 02, 2002 1.338 1.353 1.320 1.322 1,043,598 -0.02(-1.28%)
Oct 01, 2002 1.307 1.340 1.281 1.339 1,352,977 +0.03(+2.09%)
Sep 30, 2002 1.306 1.329 1.284 1.311 1,207,910 -0.01(-0.44%)
Sep 27, 2002 1.344 1.358 1.314 1.317 1,027,315 -0.04(-2.60%)
Sep 26, 2002 1.287 1.367 1.287 1.352 882,248 +0.06(+4.93%)
Sep 25, 2002 1.268 1.298 1.259 1.289 1,223,453 +0.03(+2.58%)
Sep 24, 2002 1.268 1.280 1.252 1.257 1,154,620 -0.02(-1.34%)
Sep 23, 2002 1.322 1.322 1.258 1.274 1,553,556 -0.05(-3.78%)
Sep 20, 2002 1.326 1.342 1.319 1.324 2,314,421 -0.00(-0.20%)
Sep 19, 2002 1.349 1.357 1.325 1.326 1,069,503 -0.03(-2.00%)
Sep 18, 2002 1.382 1.391 1.351 1.353 1,723,788 -0.03(-2.05%)
Sep 17, 2002 1.416 1.421 1.374 1.382 1,483,982 -0.03(-2.39%)
Sep 16, 2002 1.437 1.455 1.415 1.415 724,598 -0.03(-1.75%)
Sep 13, 2002 1.468 1.473 1.439 1.441 1,025,835 -0.03(-2.32%)
Sep 12, 2002 1.503 1.504 1.468 1.475 620,238 -0.04(-2.62%)
Sep 11, 2002 1.506 1.522 1.495 1.515 419,659 +0.01(+0.87%)
Sep 10, 2002 1.536 1.536 1.486 1.502 1,108,731 -0.03(-2.11%)
Sep 09, 2002 1.520 1.544 1.497 1.534 49,959,520 +0.02(+1.22%)
Sep 06, 2002 1.493 1.534 1.493 1.515 680,189 +0.03(+1.82%)
Sep 05, 2002 1.523 1.528 1.488 1.488 538,822 -0.03(-2.25%)
Sep 04, 2002 1.479 1.523 1.477 1.523 899,271 +0.04(+3.02%)
Sep 03, 2002 1.542 1.542 1.478 1.478 780,848 -0.07(-4.59%)
Aug 30, 2002 1.556 1.587 1.545 1.549 609,876 -0.00(-0.26%)
Aug 29, 2002 1.535 1.567 1.508 1.553 427,061 +0.02(+1.20%)
Aug 28, 2002 1.571 1.571 1.530 1.535 534,381 -0.04(-2.38%)
Aug 27, 2002 1.590 1.603 1.572 1.572 1,002,891 -0.02(-1.10%)
Aug 26, 2002 1.576 1.599 1.559 1.590 1,203,469 +0.01(+0.86%)
Aug 23, 2002 1.588 1.589 1.574 1.576 1,148,698 -0.02(-1.07%)
Aug 22, 2002 1.576 1.610 1.576 1.593 1,203,469 +0.02(+1.32%)
Aug 21, 2002 1.532 1.576 1.532 1.573 902,231 +0.04(+2.71%)
Aug 20, 2002 1.540 1.572 1.521 1.531 967,364 +0.06(+4.17%)
Aug 16, 2002 1.464 1.486 1.461 1.470 1,863,675 +0.01(+0.43%)
Aug 15, 2002 1.474 1.478 1.451 1.464 1,361,859 -0.01(-0.61%)
Aug 14, 2002 1.461 1.475 1.422 1.473 803,793 +0.01(+0.83%)
Aug 13, 2002 1.502 1.502 1.461 1.461 1,410,708 -0.03(-2.05%)
Aug 12, 2002 1.500 1.500 1.461 1.491 14,432,751 -0.00(-0.24%)
Aug 07, 2002 1.477 1.497 1.457 1.495 1,909,564 +0.02(+1.41%)
Aug 06, 2002 1.383 1.491 1.383 1.474 1,415,149 +0.10(+7.28%)
Aug 05, 2002 1.383 1.398 1.356 1.374 4,810,917 -0.01(-0.52%)
Aug 02, 2002 1.443 1.448 1.380 1.381 506,256 -0.06(-4.31%)
Aug 01, 2002 1.480 1.484 1.437 1.443 728,298 -0.04(-2.50%)
Jul 31, 2002 1.495 1.502 1.469 1.480 755,684 -0.02(-1.26%)
Jul 30, 2002 1.490 1.506 1.434 1.499 726,818 +0.00(+0.33%)
Jul 29, 2002 1.419 1.490 1.419 1.494 813,415 +0.07(+4.67%)
Jul 26, 2002 1.392 1.437 1.392 1.428 1,072,464 +0.04(+2.59%)
Jul 25, 2002 1.362 1.397 1.361 1.392 2,151,590 +0.02(+1.31%)
Jul 24, 2002 1.324 1.374 1.264 1.374 2,488,354 +0.04(+3.01%)
Jul 23, 2002 1.315 1.370 1.315 1.334 2,141,228 -0.05(-3.55%)
Jul 22, 2002 1.450 1.452 1.369 1.383 1,440,314 -0.07(-4.95%)
Jul 19, 2002 1.468 1.474 1.447 1.455 1,273,782 -0.04(-2.94%)
Jul 17, 2002 1.483 1.510 1.456 1.499 1,174,603 -0.02(-1.54%)
Jul 12, 2002 1.531 1.556 1.519 1.522 1,423,291 -0.00(-0.06%)
Jul 11, 2002 1.515 1.524 1.464 1.523 2,244,107 +0.01(+0.45%)
Jul 10, 2002 1.624 1.624 1.509 1.516 1,549,115 -0.11(-6.60%)
Jul 09, 2002 1.644 1.657 1.619 1.624 716,456 -0.02(-1.48%)
Jul 08, 2002 1.678 1.678 1.629 1.648 2,170,093 -0.03(-1.93%)
Jul 05, 2002 1.615 1.684 1.615 1.680 252,388 +0.07(+4.28%)
Jul 04, 2002 1.615 1.617 1.594 1.611 1,258,980 +0.00(+0.00%)
Jul 03, 2002 1.615 1.617 1.594 1.611 1,249,358 -0.01(-0.50%)
Jul 02, 2002 1.615 1.633 1.601 1.620 1,456,597 -0.01(-0.39%)
Jul 01, 2002 1.673 1.678 1.617 1.626 823,777 -0.05(-3.09%)
Jun 28, 2002 1.691 1.714 1.665 1.678 1,623,129 -0.02(-1.01%)
Jun 27, 2002 1.692 1.715 1.674 1.695 875,586 +0.00(+0.21%)
Jun 26, 2002 1.689 1.696 1.664 1.691 761,605 -0.00(-0.13%)
Jun 25, 2002 1.724 1.743 1.687 1.693 845,981 -0.02(-1.21%)
Jun 21, 2002 1.720 1.731 1.711 1.714 1,087,267 -0.01(-0.37%)
Jun 20, 2002 1.718 1.751 1.714 1.720 1,067,283 +0.00(+0.13%)
Jun 19, 2002 1.741 1.752 1.710 1.718 1,310,789 -0.03(-1.55%)
Jun 18, 2002 1.734 1.754 1.729 1.745 844,500 +0.05(+2.70%)
Jun 17, 2002 1.648 1.699 1.648 1.699 833,398 +0.04(+2.64%)
Jun 14, 2002 1.641 1.671 1.633 1.656 697,953 -0.02(-1.13%)
Jun 12, 2002 1.662 1.674 1.644 1.674 689,071 +0.01(+0.62%)
Jun 11, 2002 1.664 1.671 1.649 1.664 1,971,735 +0.00(+0.03%)
Jun 10, 2002 1.630 1.683 1.629 1.664 802,312 +0.03(+1.90%)
Jun 07, 2002 1.611 1.633 1.600 1.633 1,347,796 +0.01(+0.61%)
Jun 06, 2002 1.666 1.666 1.620 1.623 1,248,618 -0.04(-2.60%)
Jun 05, 2002 1.662 1.678 1.656 1.666 1,557,996 -0.03(-2.04%)
May 31, 2002 1.629 1.714 1.629 1.701 1,998,380 +0.05(+2.92%)
May 28, 2002 1.673 1.674 1.630 1.652 492,193 -0.02(-1.45%)
May 27, 2002 1.702 1.702 1.675 1.677 735,700 +0.00(+0.00%)
May 24, 2002 1.702 1.702 1.675 1.677 726,818 -0.02(-1.35%)
May 23, 2002 1.684 1.700 1.655 1.700 898,531 +0.01(+0.67%)
May 22, 2002 1.686 1.717 1.673 1.688 942,199 -0.00(-0.11%)
May 21, 2002 1.761 1.763 1.671 1.690 1,079,125 -0.07(-4.14%)
May 20, 2002 1.750 1.779 1.724 1.763 930,357 +0.01(+0.77%)
May 17, 2002 1.741 1.756 1.720 1.750 517,358 +0.01(+0.70%)
May 16, 2002 1.745 1.761 1.731 1.738 659,465 -0.02(-0.98%)
May 15, 2002 1.830 1.830 1.722 1.755 1,336,694 -0.08(-4.13%)
May 14, 2002 1.770 1.833 1.754 1.830 999,190 +0.07(+4.07%)
May 13, 2002 1.716 1.760 1.709 1.759 600,254 +0.04(+2.12%)
May 10, 2002 1.743 1.743 1.688 1.722 709,055 -0.02(-1.26%)
May 09, 2002 1.741 1.777 1.734 1.744 870,405 +0.00(+0.23%)
May 08, 2002 1.743 1.758 1.711 1.740 925,176 +0.00(+0.23%)
May 07, 2002 1.778 1.778 1.730 1.736 592,853 -0.04(-2.13%)
May 06, 2002 1.774 1.797 1.769 1.774 957,742 -0.00(-0.28%)
May 03, 2002 1.752 1.779 1.747 1.779 1,172,383 +0.03(+1.54%)
May 02, 2002 1.744 1.768 1.739 1.752 714,236 +0.01(+0.73%)
May 01, 2002 1.744 1.751 1.706 1.739 732,739 -0.00(-0.28%)
Apr 30, 2002 1.693 1.750 1.692 1.744 1,013,993 +0.07(+3.95%)
Apr 29, 2002 1.669 1.684 1.653 1.678 867,445 +0.00(+0.27%)
Apr 26, 2002 1.664 1.674 1.654 1.674 851,902 +0.01(+0.35%)
Apr 25, 2002 1.626 1.673 1.616 1.668 1,014,733 +0.04(+2.58%)
Apr 24, 2002 1.635 1.654 1.617 1.626 825,997 +0.00(+0.00%)
Apr 23, 2002 1.628 1.635 1.583 1.626 1,310,789 -0.01(-0.44%)
Apr 22, 2002 1.666 1.671 1.621 1.633 428,541 -0.04(-2.26%)
Apr 19, 2002 1.644 1.679 1.644 1.671 413,738 +0.03(+1.70%)
Apr 18, 2002 1.678 1.678 1.637 1.643 589,152 -0.04(-2.38%)
Apr 17, 2002 1.745 1.745 1.681 1.683 623,938 -0.06(-3.24%)
Apr 16, 2002 1.702 1.752 1.698 1.739 620,238 +0.03(+1.98%)
Apr 15, 2002 1.746 1.752 1.702 1.706 766,046 -0.05(-2.57%)
Apr 12, 2002 1.745 1.751 1.733 1.751 600,994 +0.01(+0.57%)
Apr 11, 2002 1.729 1.748 1.729 1.741 580,270 +0.01(+0.73%)
Apr 10, 2002 1.699 1.728 1.693 1.728 791,210 +0.03(+1.64%)
Apr 09, 2002 1.684 1.713 1.683 1.700 635,041 +0.02(+1.07%)
Apr 08, 2002 1.648 1.689 1.626 1.682 598,034 +0.03(+1.52%)
Apr 05, 2002 1.662 1.676 1.648 1.657 507,736 +0.00(+0.08%)
Apr 04, 2002 1.711 1.712 1.642 1.656 964,403 -0.05(-3.14%)
Apr 03, 2002 1.729 1.747 1.693 1.709 848,941 -0.02(-1.17%)
Apr 02, 2002 1.693 1.752 1.684 1.729 1,191,627 +0.03(+1.56%)
Apr 01, 2002 1.666 1.708 1.660 1.703 2,415,080 +0.03(+1.61%)
Mar 29, 2002 1.688 1.689 1.671 1.676 715,716 +0.00(+0.00%)
Mar 28, 2002 1.688 1.689 1.671 1.676 715,716 -0.01(-0.75%)
Mar 27, 2002 1.674 1.707 1.671 1.688 1,321,151 +0.01(+0.83%)
Mar 26, 2002 1.685 1.697 1.652 1.674 981,427 -0.02(-1.01%)
Mar 25, 2002 1.698 1.736 1.689 1.692 1,489,904 -0.01(-0.37%)
Mar 22, 2002 1.675 1.698 1.673 1.698 1,016,953 +0.00(+0.08%)
Mar 21, 2002 1.714 1.720 1.692 1.697 739,400 -0.02(-1.34%)
Mar 20, 2002 1.741 1.741 1.714 1.720 880,027 -0.02(-1.22%)
Mar 19, 2002 1.756 1.756 1.734 1.741 1,056,181 -0.03(-1.80%)
Mar 18, 2002 1.778 1.810 1.738 1.773 4,189,198 -0.00(-0.28%)
Mar 15, 2002 1.716 1.788 1.716 1.778 2,717,057 +0.05(+2.95%)
Mar 14, 2002 1.684 1.727 1.679 1.727 1,257,499 +0.04(+2.43%)
Mar 13, 2002 1.652 1.688 1.637 1.686 1,216,051 +0.03(+1.88%)
Mar 12, 2002 1.660 1.662 1.647 1.655 1,924,366 -0.01(-0.68%)
Mar 11, 2002 1.650 1.689 1.618 1.666 1,196,068 +0.02(+0.98%)
Mar 08, 2002 1.657 1.688 1.637 1.650 1,013,253 +0.01(+0.91%)
Mar 07, 2002 1.577 1.645 1.574 1.635 2,216,722 +0.04(+2.20%)
Mar 06, 2002 1.531 1.606 1.531 1.600 1,470,660 +0.07(+4.78%)
Mar 05, 2002 1.549 1.567 1.524 1.527 745,322 -0.03(-2.16%)
Mar 04, 2002 1.599 1.599 1.531 1.561 1,097,629 -0.03(-2.04%)
Mar 01, 2002 1.554 1.615 1.554 1.593 2,480,952 +0.04(+2.46%)
Feb 28, 2002 1.502 1.575 1.502 1.555 1,780,039 +0.06(+4.04%)
Feb 27, 2002 1.419 1.495 1.419 1.494 683,150 +0.08(+5.74%)
Feb 26, 2002 1.439 1.441 1.405 1.413 621,718 -0.01(-1.01%)
Feb 25, 2002 1.451 1.457 1.421 1.428 293,836 -0.02(-1.28%)
Feb 22, 2002 1.412 1.450 1.410 1.446 538,822 +0.03(+2.42%)
Feb 21, 2002 1.461 1.466 1.410 1.412 531,421 -0.05(-3.33%)
Feb 20, 2002 1.457 1.474 1.439 1.461 469,989 +0.01(+0.43%)
Feb 19, 2002 1.457 1.476 1.450 1.454 341,205 -0.01(-0.37%)
Feb 18, 2002 1.441 1.477 1.434 1.460 523,279 +0.00(+0.00%)
Feb 15, 2002 1.441 1.477 1.434 1.460 523,279 +0.02(+1.47%)
Feb 14, 2002 1.461 1.461 1.438 1.438 275,332 -0.02(-1.66%)
Feb 13, 2002 1.452 1.463 1.445 1.463 459,627 +0.01(+0.37%)
Feb 12, 2002 1.419 1.464 1.415 1.457 888,169 +0.04(+2.66%)
Feb 11, 2002 1.378 1.428 1.376 1.420 636,521 +0.04(+3.01%)
Feb 08, 2002 1.347 1.380 1.340 1.378 42,484,096 +0.03(+2.51%)
Feb 07, 2002 1.353 1.355 1.338 1.344 1,045,079 -0.01(-0.67%)
Feb 06, 2002 1.358 1.364 1.342 1.353 847,461 -0.01(-0.43%)
Feb 05, 2002 1.338 1.364 1.338 1.359 520,319 +0.02(+1.55%)
Feb 04, 2002 1.367 1.367 1.337 1.338 345,645 -0.03(-2.43%)
Feb 01, 2002 1.358 1.375 1.358 1.372 438,903 +0.01(+0.89%)
Jan 31, 2002 1.320 1.360 1.316 1.360 1,149,439 +0.04(+3.21%)
Jan 30, 2002 1.311 1.320 1.288 1.317 524,019 +0.01(+0.90%)
Jan 29, 2002 1.316 1.320 1.294 1.306 290,135 -0.01(-0.72%)
Jan 28, 2002 1.320 1.322 1.297 1.315 252,388 +0.00(+0.34%)
Jan 25, 2002 1.334 1.338 1.308 1.311 330,102 -0.02(-1.72%)
Jan 24, 2002 1.322 1.340 1.322 1.334 272,371 +0.01(+0.54%)
Jan 23, 2002 1.317 1.334 1.308 1.326 581,750 +0.01(+0.89%)
Jan 22, 2002 1.329 1.338 1.315 1.315 294,576 -0.01(-1.02%)
Jan 21, 2002 1.331 1.352 1.326 1.328 646,143 +0.00(+0.00%)
Jan 18, 2002 1.331 1.352 1.326 1.328 634,300 +0.00(+0.14%)
Jan 17, 2002 1.288 1.326 1.284 1.326 414,479 +0.04(+3.22%)
Jan 16, 2002 1.317 1.317 1.284 1.285 481,831 -0.03(-2.46%)
Jan 15, 2002 1.326 1.329 1.311 1.317 296,796 -0.01(-0.68%)
Jan 14, 2002 1.347 1.357 1.326 1.326 655,024 -0.02(-1.51%)
Jan 11, 2002 1.369 1.383 1.344 1.347 1,005,111 -0.02(-1.48%)
Jan 10, 2002 1.405 1.415 1.362 1.367 416,699 -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.