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 (%)
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%)
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.