Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.