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

AMETEK Solidstate Controls (NY: AME )

177.93 -0.29 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2003 1.497 1.497 1.468 1.487 1,004,433 -0.02(-1.29%)
Mar 28, 2003 1.528 1.529 1.497 1.506 658,766 -0.02(-1.44%)
Mar 27, 2003 1.522 1.540 1.518 1.528 733,525 +0.00(+0.24%)
Mar 26, 2003 1.542 1.542 1.519 1.524 1,140,628 -0.02(-1.11%)
Mar 25, 2003 1.526 1.542 1.513 1.542 811,985 +0.02(+1.06%)
Mar 24, 2003 1.547 1.547 1.501 1.525 763,873 -0.04(-2.84%)
Mar 21, 2003 1.527 1.573 1.523 1.570 1,512,942 +0.05(+3.29%)
Mar 20, 2003 1.553 1.553 1.513 1.520 1,603,985 -0.03(-2.15%)
Mar 19, 2003 1.569 1.569 1.527 1.553 977,787 -0.01(-0.72%)
Mar 18, 2003 1.579 1.582 1.547 1.564 1,588,441 -0.01(-0.77%)
Mar 17, 2003 1.478 1.579 1.468 1.577 2,572,150 +0.10(+6.67%)
Mar 14, 2003 1.531 1.538 1.474 1.478 592,149 -0.02(-1.03%)
Mar 13, 2003 1.353 1.502 1.352 1.493 4,442,602 +0.16(+11.65%)
Mar 12, 2003 1.347 1.351 1.328 1.337 1,343,439 -0.01(-0.67%)
Mar 11, 2003 1.364 1.378 1.342 1.347 1,507,020 -0.02(-1.25%)
Mar 10, 2003 1.395 1.395 1.359 1.364 1,551,432 -0.04(-2.57%)
Mar 07, 2003 1.396 1.408 1.396 1.400 2,006,647 -0.00(-0.19%)
Mar 06, 2003 1.443 1.443 1.380 1.402 1,256,837 -0.05(-3.14%)
Mar 05, 2003 1.459 1.475 1.440 1.448 691,334 -0.01(-0.46%)
Mar 04, 2003 1.448 1.485 1.441 1.455 591,409 +0.01(+0.44%)
Mar 03, 2003 1.479 1.505 1.445 1.448 673,570 -0.04(-2.49%)
Feb 28, 2003 1.479 1.505 1.479 1.485 800,142 +0.01(+0.46%)
Feb 27, 2003 1.455 1.506 1.455 1.478 671,349 +0.03(+2.02%)
Feb 26, 2003 1.479 1.491 1.449 1.449 743,887 -0.03(-2.25%)
Feb 25, 2003 1.457 1.487 1.437 1.482 636,560 +0.02(+1.54%)
Feb 24, 2003 1.491 1.491 1.460 1.460 662,467 -0.03(-2.20%)
Feb 21, 2003 1.468 1.508 1.465 1.493 525,532 +0.02(+1.47%)
Feb 20, 2003 1.482 1.502 1.471 1.471 660,987 -0.02(-1.21%)
Feb 19, 2003 1.518 1.518 1.483 1.489 679,491 -0.03(-1.87%)
Feb 18, 2003 1.484 1.519 1.484 1.518 746,848 +0.04(+2.90%)
Feb 14, 2003 1.459 1.491 1.447 1.475 1,020,717 +0.02(+1.21%)
Feb 13, 2003 1.460 1.471 1.431 1.457 1,034,041 -0.00(-0.28%)
Feb 12, 2003 1.493 1.496 1.461 1.461 655,805 -0.03(-2.11%)
Feb 11, 2003 1.491 1.513 1.481 1.493 730,564 +0.00(+0.33%)
Feb 10, 2003 1.478 1.502 1.475 1.488 686,153 +0.00(+0.33%)
Feb 07, 2003 1.520 1.522 1.483 1.483 541,816 -0.03(-1.70%)
Feb 06, 2003 1.514 1.529 1.468 1.509 1,282,003 -0.01(-0.36%)
Feb 05, 2003 1.545 1.545 1.514 1.514 1,494,437 -0.03(-1.98%)
Feb 04, 2003 1.547 1.547 1.515 1.545 1,946,691 -0.00(-0.17%)
Feb 03, 2003 1.555 1.560 1.540 1.547 1,101,398 -0.01(-0.41%)
Jan 31, 2003 1.550 1.559 1.527 1.554 2,318,265 -0.00(-0.06%)
Jan 30, 2003 1.621 1.623 1.553 1.555 1,931,148 -0.07(-4.11%)
Jan 29, 2003 1.648 1.648 1.533 1.621 4,324,172 -0.05(-2.97%)
Jan 28, 2003 1.648 1.673 1.622 1.671 921,532 +0.03(+1.87%)
Jan 27, 2003 1.678 1.678 1.630 1.640 844,553 -0.05(-2.85%)
Jan 24, 2003 1.716 1.716 1.672 1.688 1,168,755 -0.03(-1.52%)
Jan 23, 2003 1.698 1.726 1.680 1.714 1,122,863 +0.02(+1.41%)
Jan 22, 2003 1.738 1.738 1.673 1.691 1,384,889 -0.05(-2.92%)
Jan 21, 2003 1.750 1.750 1.725 1.741 1,888,217 -0.01(-0.49%)
Jan 17, 2003 1.775 1.775 1.738 1.750 1,118,422 -0.03(-1.65%)
Jan 16, 2003 1.756 1.806 1.756 1.779 1,686,886 +0.03(+1.49%)
Jan 15, 2003 1.768 1.787 1.725 1.753 1,182,818 -0.01(-0.56%)
Jan 14, 2003 1.754 1.766 1.743 1.763 594,370 +0.01(+0.51%)
Jan 13, 2003 1.779 1.789 1.750 1.754 1,278,303 -0.02(-1.17%)
Jan 10, 2003 1.761 1.779 1.756 1.775 732,785 +0.01(+0.38%)
Jan 09, 2003 1.742 1.778 1.742 1.768 552,179 +0.03(+1.53%)
Jan 08, 2003 1.741 1.750 1.714 1.741 1,221,308 +0.00(+0.05%)
Jan 07, 2003 1.759 1.759 1.707 1.741 653,585 -0.02(-1.02%)
Jan 06, 2003 1.718 1.767 1.717 1.759 1,310,131 +0.03(+1.69%)
Jan 03, 2003 1.752 1.752 1.718 1.729 589,188 -0.02(-1.29%)
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.