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 (%)
Dec 31, 2002 1.687 1.752 1.671 1.733 1,443,275 +0.05(+2.86%)
Dec 30, 2002 1.673 1.690 1.665 1.685 1,372,221 +0.02(+1.30%)
Dec 27, 2002 1.689 1.689 1.664 1.664 413,738 -0.02(-1.39%)
Dec 26, 2002 1.698 1.719 1.682 1.687 450,745 -0.01(-0.85%)
Dec 24, 2002 1.709 1.710 1.700 1.701 290,875 -0.01(-0.42%)
Dec 23, 2002 1.693 1.715 1.680 1.709 866,705 +0.02(+0.99%)
Dec 20, 2002 1.705 1.705 1.670 1.692 1,107,991 -0.01(-0.82%)
Dec 19, 2002 1.702 1.727 1.698 1.706 657,245 +0.01(+0.48%)
Dec 18, 2002 1.731 1.742 1.693 1.698 1,808,904 -0.03(-1.95%)
Dec 17, 2002 1.707 1.736 1.707 1.732 986,608 +0.03(+1.56%)
Dec 16, 2002 1.657 1.719 1.657 1.705 1,076,905 +0.04(+2.63%)
Dec 13, 2002 1.709 1.709 1.660 1.661 497,374 -0.05(-3.02%)
Dec 12, 2002 1.698 1.724 1.687 1.713 568,428 +0.01(+0.77%)
Dec 11, 2002 1.684 1.700 1.676 1.700 773,447 +0.02(+0.96%)
Dec 10, 2002 1.651 1.685 1.645 1.684 1,054,701 +0.03(+1.82%)
Dec 09, 2002 1.684 1.688 1.646 1.654 599,514 -0.04(-2.08%)
Dec 06, 2002 1.677 1.693 1.666 1.689 1,404,787 +0.00(+0.03%)
Dec 05, 2002 1.702 1.705 1.663 1.688 571,388 -0.01(-0.72%)
Dec 04, 2002 1.700 1.713 1.678 1.701 681,669 -0.00(-0.29%)
Dec 03, 2002 1.707 1.724 1.699 1.706 1,093,188 -0.01(-0.53%)
Dec 02, 2002 1.680 1.738 1.662 1.715 1,510,627 +0.04(+2.42%)
Nov 29, 2002 1.699 1.702 1.674 1.674 242,026 -0.02(-1.43%)
Nov 27, 2002 1.635 1.701 1.635 1.698 717,196 +0.07(+4.17%)
Nov 26, 2002 1.626 1.642 1.592 1.630 1,016,213 -0.00(-0.17%)
Nov 25, 2002 1.705 1.712 1.629 1.633 1,728,969 -0.07(-4.33%)
Nov 22, 2002 1.691 1.708 1.673 1.707 624,679 +0.02(+0.91%)
Nov 21, 2002 1.653 1.695 1.647 1.692 571,388 +0.04(+2.45%)
Nov 20, 2002 1.635 1.658 1.621 1.651 473,690 +0.01(+0.74%)
Nov 19, 2002 1.628 1.669 1.624 1.639 760,124 +0.01(+0.58%)
Nov 18, 2002 1.666 1.673 1.606 1.629 809,714 +0.00(+0.08%)
Nov 15, 2002 1.615 1.647 1.609 1.628 1,048,039 +0.02(+1.15%)
Nov 14, 2002 1.585 1.612 1.581 1.610 1,167,942 +0.03(+1.91%)
Nov 13, 2002 1.590 1.618 1.563 1.579 498,855 -0.01(-0.40%)
Nov 12, 2002 1.570 1.608 1.561 1.586 569,908 +0.03(+1.76%)
Nov 11, 2002 1.581 1.581 1.548 1.558 986,608 -0.02(-1.31%)
Nov 08, 2002 1.554 1.598 1.520 1.579 1,421,070 -0.01(-0.88%)
Nov 07, 2002 1.621 1.621 1.590 1.593 639,481 -0.05(-3.12%)
Nov 06, 2002 1.601 1.650 1.596 1.644 825,257 +0.05(+2.87%)
Nov 05, 2002 1.624 1.624 1.590 1.598 794,171 -0.04(-2.23%)
Nov 04, 2002 1.653 1.660 1.628 1.635 851,902 -0.01(-0.47%)
Nov 01, 2002 1.588 1.646 1.567 1.642 1,059,141 +0.05(+3.34%)
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%)
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.