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

AMETEK Solidstate Controls (NY: AME )

177.51 -0.42 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 1.556 1.587 1.545 1.549 609,914 -0.00(-0.26%)
Aug 29, 2002 1.535 1.567 1.508 1.553 427,087 +0.02(+1.20%)
Aug 28, 2002 1.571 1.571 1.530 1.535 534,415 -0.04(-2.38%)
Aug 27, 2002 1.590 1.603 1.572 1.572 1,002,953 -0.02(-1.10%)
Aug 26, 2002 1.576 1.599 1.559 1.590 1,203,544 +0.01(+0.86%)
Aug 23, 2002 1.587 1.589 1.573 1.576 1,148,770 -0.02(-1.07%)
Aug 22, 2002 1.576 1.610 1.576 1.593 1,203,544 +0.02(+1.32%)
Aug 21, 2002 1.532 1.576 1.532 1.573 902,288 +0.04(+2.71%)
Aug 20, 2002 1.540 1.572 1.521 1.531 967,424 +0.06(+4.17%)
Aug 16, 2002 1.464 1.486 1.461 1.470 1,863,790 +0.01(+0.43%)
Aug 15, 2002 1.474 1.478 1.451 1.464 1,361,944 -0.01(-0.61%)
Aug 14, 2002 1.460 1.475 1.422 1.473 803,843 +0.01(+0.83%)
Aug 13, 2002 1.502 1.502 1.460 1.460 1,410,796 -0.03(-2.05%)
Aug 12, 2002 1.500 1.500 1.461 1.491 14,433,647 -0.00(-0.24%)
Aug 07, 2002 1.477 1.497 1.457 1.495 1,909,682 +0.02(+1.41%)
Aug 06, 2002 1.383 1.491 1.383 1.474 1,415,237 +0.10(+7.28%)
Aug 05, 2002 1.383 1.398 1.356 1.374 4,811,215 -0.01(-0.52%)
Aug 02, 2002 1.443 1.448 1.380 1.381 506,287 -0.06(-4.31%)
Aug 01, 2002 1.480 1.484 1.437 1.443 728,344 -0.04(-2.50%)
Jul 31, 2002 1.495 1.502 1.469 1.480 755,730 -0.02(-1.26%)
Jul 30, 2002 1.490 1.506 1.434 1.499 726,863 +0.00(+0.33%)
Jul 29, 2002 1.419 1.490 1.419 1.494 813,465 +0.07(+4.67%)
Jul 26, 2002 1.392 1.437 1.392 1.428 1,072,531 +0.04(+2.59%)
Jul 25, 2002 1.362 1.397 1.361 1.392 2,151,723 +0.02(+1.31%)
Jul 24, 2002 1.324 1.374 1.264 1.374 2,488,508 +0.04(+3.01%)
Jul 23, 2002 1.315 1.369 1.315 1.333 2,141,361 -0.05(-3.55%)
Jul 22, 2002 1.450 1.452 1.369 1.383 1,440,404 -0.07(-4.95%)
Jul 19, 2002 1.468 1.474 1.447 1.455 1,273,861 -0.04(-2.94%)
Jul 17, 2002 1.483 1.510 1.456 1.499 1,174,676 -0.02(-1.54%)
Jul 12, 2002 1.531 1.556 1.519 1.522 1,423,379 -0.00(-0.06%)
Jul 11, 2002 1.515 1.524 1.464 1.523 2,244,247 +0.01(+0.45%)
Jul 10, 2002 1.623 1.623 1.509 1.516 1,549,211 -0.11(-6.60%)
Jul 09, 2002 1.644 1.657 1.619 1.623 716,501 -0.02(-1.48%)
Jul 08, 2002 1.678 1.678 1.628 1.648 2,170,228 -0.03(-1.93%)
Jul 05, 2002 1.614 1.684 1.614 1.680 252,403 +0.07(+4.28%)
Jul 04, 2002 1.614 1.617 1.594 1.611 1,259,058 +0.00(+0.00%)
Jul 03, 2002 1.614 1.617 1.594 1.611 1,249,435 -0.01(-0.50%)
Jul 02, 2002 1.614 1.632 1.601 1.619 1,456,688 -0.01(-0.39%)
Jul 01, 2002 1.673 1.678 1.617 1.626 823,828 -0.05(-3.09%)
Jun 28, 2002 1.691 1.714 1.665 1.678 1,623,230 -0.02(-1.01%)
Jun 27, 2002 1.692 1.715 1.673 1.695 875,641 +0.00(+0.21%)
Jun 26, 2002 1.689 1.696 1.664 1.691 761,652 -0.00(-0.13%)
Jun 25, 2002 1.724 1.743 1.687 1.693 846,033 -0.02(-1.21%)
Jun 21, 2002 1.720 1.731 1.711 1.714 1,087,334 -0.01(-0.37%)
Jun 20, 2002 1.718 1.750 1.714 1.720 1,067,349 +0.00(+0.13%)
Jun 19, 2002 1.741 1.752 1.710 1.718 1,310,871 -0.03(-1.55%)
Jun 18, 2002 1.734 1.754 1.729 1.745 844,553 +0.05(+2.70%)
Jun 17, 2002 1.648 1.699 1.648 1.699 833,450 +0.04(+2.64%)
Jun 14, 2002 1.641 1.671 1.633 1.655 697,996 -0.02(-1.13%)
Jun 12, 2002 1.662 1.674 1.644 1.674 689,114 +0.01(+0.62%)
Jun 11, 2002 1.664 1.671 1.649 1.664 1,971,858 +0.00(+0.03%)
Jun 10, 2002 1.630 1.683 1.629 1.664 802,362 +0.03(+1.90%)
Jun 07, 2002 1.611 1.633 1.600 1.632 1,347,880 +0.01(+0.61%)
Jun 06, 2002 1.666 1.666 1.619 1.623 1,248,695 -0.04(-2.60%)
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.