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

AMETEK Solidstate Controls (NY: AME )

163.17 -10.81 (-6.21%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 2, 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 (%)
Aug 29, 2003 1.885 1.891 1.878 1.890 375,274 +0.00(+0.14%)
Aug 28, 2003 1.866 1.888 1.846 1.887 429,308 +0.02(+1.11%)
Aug 27, 2003 1.871 1.871 1.860 1.866 874,901 -0.01(-0.43%)
Aug 26, 2003 1.883 1.888 1.860 1.874 596,590 -0.01(-0.64%)
Aug 25, 2003 1.900 1.901 1.874 1.886 1,086,594 -0.02(-0.85%)
Aug 22, 2003 1.921 1.922 1.898 1.903 1,470,011 -0.02(-0.94%)
Aug 21, 2003 1.900 1.925 1.898 1.921 968,164 +0.02(+1.07%)
Aug 20, 2003 1.869 1.912 1.860 1.900 1,480,374 +0.01(+0.52%)
Aug 19, 2003 1.896 1.911 1.884 1.891 1,063,648 -0.01(-0.33%)
Aug 18, 2003 1.841 1.898 1.835 1.897 1,170,235 +0.06(+3.01%)
Aug 15, 2003 1.844 1.845 1.836 1.841 352,329 +0.00(+0.10%)
Aug 14, 2003 1.823 1.844 1.804 1.840 1,062,908 +0.02(+1.11%)
Aug 13, 2003 1.795 1.819 1.792 1.819 911,910 +0.03(+1.46%)
Aug 12, 2003 1.786 1.796 1.783 1.793 678,011 +0.01(+0.33%)
Aug 11, 2003 1.783 1.791 1.780 1.787 501,846 +0.00(+0.08%)
Aug 08, 2003 1.768 1.787 1.768 1.786 692,074 +0.01(+0.79%)
Aug 07, 2003 1.765 1.776 1.759 1.772 680,231 +0.00(+0.13%)
Aug 06, 2003 1.770 1.779 1.759 1.770 663,947 -0.00(-0.13%)
Aug 05, 2003 1.785 1.786 1.771 1.772 903,028 -0.01(-0.73%)
Aug 04, 2003 1.781 1.794 1.772 1.785 748,329 +0.00(+0.00%)
Aug 01, 2003 1.780 1.788 1.777 1.785 1,084,374 +0.00(+0.20%)
Jul 31, 2003 1.790 1.792 1.778 1.782 1,069,570 -0.01(-0.30%)
Jul 30, 2003 1.801 1.801 1.779 1.787 564,762 -0.01(-0.80%)
Jul 29, 2003 1.791 1.801 1.779 1.801 843,813 +0.01(+0.63%)
Jul 28, 2003 1.790 1.800 1.778 1.790 629,899 -0.00(-0.25%)
Jul 25, 2003 1.777 1.801 1.772 1.795 910,430 +0.02(+0.96%)
Jul 24, 2003 1.790 1.790 1.774 1.777 900,067 -0.00(-0.28%)
Jul 23, 2003 1.779 1.783 1.746 1.782 1,186,519 +0.00(+0.20%)
Jul 22, 2003 1.747 1.783 1.723 1.779 1,391,551 +0.01(+0.51%)
Jul 21, 2003 1.779 1.800 1.746 1.770 900,067 -0.02(-1.03%)
Jul 18, 2003 1.747 1.789 1.747 1.788 671,349 +0.05(+2.88%)
Jul 17, 2003 1.779 1.791 1.735 1.738 1,951,873 -0.05(-2.75%)
Jul 16, 2003 1.799 1.805 1.772 1.787 707,618 -0.01(-0.77%)
Jul 15, 2003 1.786 1.804 1.775 1.801 1,106,579 +0.02(+1.01%)
Jul 14, 2003 1.828 1.828 1.773 1.783 898,587 -0.03(-1.44%)
Jul 11, 2003 1.792 1.805 1.791 1.809 897,846 +0.03(+1.41%)
Jul 10, 2003 1.770 1.797 1.764 1.784 1,640,254 +0.01(+0.41%)
Jul 09, 2003 1.789 1.789 1.762 1.777 1,562,534 -0.01(-0.60%)
Jul 08, 2003 1.732 1.795 1.732 1.788 1,276,082 +0.05(+2.90%)
Jul 07, 2003 1.742 1.774 1.737 1.737 1,377,488 -0.00(-0.28%)
Jul 03, 2003 1.715 1.747 1.715 1.742 1,375,267 +0.03(+1.50%)
Jul 02, 2003 1.689 1.718 1.688 1.717 1,276,822 +0.03(+1.65%)
Jul 01, 2003 1.655 1.694 1.653 1.689 2,319,746 +0.04(+2.32%)
Jun 30, 2003 1.700 1.706 1.650 1.650 4,875,612 -0.05(-3.04%)
Jun 27, 2003 1.716 1.732 1.696 1.702 1,236,112 -0.01(-0.79%)
Jun 26, 2003 1.707 1.734 1.700 1.716 1,383,409 +0.01(+0.34%)
Jun 25, 2003 1.696 1.729 1.691 1.710 1,001,473 +0.01(+0.72%)
Jun 24, 2003 1.698 1.720 1.691 1.698 1,493,697 -0.00(-0.03%)
Jun 23, 2003 1.729 1.729 1.694 1.698 1,118,422 -0.03(-2.00%)
Jun 20, 2003 1.732 1.743 1.727 1.733 1,044,403 +0.01(+0.55%)
Jun 19, 2003 1.720 1.738 1.711 1.723 1,091,775 +0.00(+0.05%)
Jun 18, 2003 1.719 1.727 1.709 1.723 1,219,088 +0.00(+0.16%)
Jun 17, 2003 1.734 1.734 1.703 1.720 626,198 -0.01(-0.73%)
Jun 16, 2003 1.700 1.734 1.700 1.732 821,607 +0.02(+1.21%)
Jun 13, 2003 1.732 1.739 1.711 1.712 985,188 -0.03(-1.48%)
Jun 12, 2003 1.728 1.764 1.726 1.737 1,140,628 +0.02(+0.97%)
Jun 11, 2003 1.682 1.721 1.672 1.721 948,919 +0.03(+2.03%)
Jun 10, 2003 1.666 1.687 1.664 1.687 538,856 +0.02(+1.44%)
Jun 09, 2003 1.689 1.702 1.662 1.663 700,216 -0.03(-1.81%)
Jun 06, 2003 1.716 1.723 1.687 1.693 1,455,947 -0.02(-0.92%)
Jun 05, 2003 1.702 1.713 1.689 1.709 798,661 +0.00(+0.13%)
Jun 04, 2003 1.682 1.708 1.676 1.707 815,686 +0.02(+1.47%)
Jun 03, 2003 1.660 1.689 1.587 1.682 1,153,951 +0.01(+0.62%)
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.