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 (%)
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%)
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%)
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.