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 (%)
Feb 28, 2002 1.502 1.575 1.502 1.555 1,780,149 +0.06(+4.04%)
Feb 27, 2002 1.419 1.495 1.419 1.494 683,192 +0.08(+5.74%)
Feb 26, 2002 1.439 1.441 1.405 1.413 621,757 -0.01(-1.01%)
Feb 25, 2002 1.451 1.457 1.421 1.428 293,854 -0.02(-1.28%)
Feb 22, 2002 1.412 1.450 1.410 1.446 538,856 +0.03(+2.42%)
Feb 21, 2002 1.461 1.466 1.410 1.412 531,454 -0.05(-3.33%)
Feb 20, 2002 1.457 1.474 1.439 1.460 470,018 +0.01(+0.43%)
Feb 19, 2002 1.457 1.476 1.450 1.454 341,226 -0.01(-0.37%)
Feb 18, 2002 1.441 1.477 1.434 1.460 523,312 +0.00(+0.00%)
Feb 15, 2002 1.441 1.477 1.434 1.460 523,312 +0.02(+1.47%)
Feb 14, 2002 1.461 1.461 1.438 1.438 275,349 -0.02(-1.66%)
Feb 13, 2002 1.452 1.463 1.445 1.463 459,656 +0.01(+0.37%)
Feb 12, 2002 1.419 1.464 1.415 1.457 888,224 +0.04(+2.66%)
Feb 11, 2002 1.378 1.428 1.376 1.419 636,560 +0.04(+3.01%)
Feb 08, 2002 1.347 1.380 1.340 1.378 42,486,736 +0.03(+2.51%)
Feb 07, 2002 1.353 1.355 1.337 1.344 1,045,144 -0.01(-0.67%)
Feb 06, 2002 1.358 1.364 1.342 1.353 847,514 -0.01(-0.43%)
Feb 05, 2002 1.338 1.364 1.338 1.359 520,351 +0.02(+1.55%)
Feb 04, 2002 1.367 1.367 1.337 1.338 345,667 -0.03(-2.43%)
Feb 01, 2002 1.358 1.375 1.358 1.372 438,930 +0.01(+0.89%)
Jan 31, 2002 1.319 1.360 1.315 1.360 1,149,510 +0.04(+3.21%)
Jan 30, 2002 1.310 1.319 1.288 1.317 524,052 +0.01(+0.90%)
Jan 29, 2002 1.315 1.319 1.294 1.306 290,153 -0.01(-0.72%)
Jan 28, 2002 1.319 1.322 1.297 1.315 252,403 +0.00(+0.34%)
Jan 25, 2002 1.334 1.337 1.308 1.310 330,123 -0.02(-1.72%)
Jan 24, 2002 1.322 1.340 1.322 1.333 272,388 +0.01(+0.54%)
Jan 23, 2002 1.317 1.334 1.308 1.326 581,787 +0.01(+0.89%)
Jan 22, 2002 1.328 1.338 1.315 1.315 294,594 -0.01(-1.02%)
Jan 21, 2002 1.331 1.352 1.326 1.328 646,183 +0.00(+0.00%)
Jan 18, 2002 1.331 1.352 1.326 1.328 634,340 +0.00(+0.14%)
Jan 17, 2002 1.288 1.326 1.283 1.326 414,504 +0.04(+3.22%)
Jan 16, 2002 1.317 1.317 1.284 1.285 481,861 -0.03(-2.46%)
Jan 15, 2002 1.326 1.329 1.311 1.317 296,815 -0.01(-0.68%)
Jan 14, 2002 1.347 1.356 1.326 1.326 655,065 -0.02(-1.51%)
Jan 11, 2002 1.369 1.383 1.344 1.347 1,005,174 -0.02(-1.48%)
Jan 10, 2002 1.405 1.415 1.362 1.367 416,725 -0.07(-4.83%)
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.