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

AMETEK Solidstate Controls (NY: AME )

177.27 -0.78 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 1.629 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%)
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.