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

AMETEK Solidstate Controls (NY: AME )

173.92 +0.21 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2002 1.626 1.711 1.626 1.698 2,001,603 +0.05(+2.92%)
May 28, 2002 1.670 1.671 1.628 1.650 492,987 -0.02(-1.45%)
May 27, 2002 1.700 1.700 1.672 1.674 736,886 +0.00(+0.00%)
May 24, 2002 1.700 1.700 1.672 1.674 727,990 -0.02(-1.35%)
May 23, 2002 1.682 1.697 1.652 1.697 899,980 +0.01(+0.67%)
May 22, 2002 1.683 1.714 1.670 1.686 943,718 -0.00(-0.11%)
May 21, 2002 1.758 1.760 1.669 1.688 1,080,865 -0.07(-4.14%)
May 20, 2002 1.747 1.776 1.721 1.760 931,857 +0.01(+0.77%)
May 17, 2002 1.738 1.754 1.718 1.747 518,192 +0.01(+0.70%)
May 16, 2002 1.742 1.758 1.728 1.735 660,529 -0.02(-0.98%)
May 15, 2002 1.827 1.827 1.719 1.752 1,338,850 -0.08(-4.13%)
May 14, 2002 1.767 1.830 1.751 1.827 1,000,801 +0.07(+4.07%)
May 13, 2002 1.713 1.757 1.706 1.756 601,222 +0.04(+2.12%)
May 10, 2002 1.740 1.740 1.685 1.719 710,198 -0.02(-1.26%)
May 09, 2002 1.738 1.774 1.731 1.741 871,809 +0.00(+0.23%)
May 08, 2002 1.740 1.755 1.709 1.737 926,668 +0.00(+0.23%)
May 07, 2002 1.776 1.776 1.728 1.733 593,809 -0.04(-2.13%)
May 06, 2002 1.772 1.794 1.767 1.771 959,287 -0.00(-0.28%)
May 03, 2002 1.749 1.776 1.745 1.776 1,174,274 +0.03(+1.54%)
May 02, 2002 1.741 1.765 1.736 1.749 715,387 +0.01(+0.73%)
May 01, 2002 1.741 1.748 1.704 1.736 733,921 -0.00(-0.28%)
Apr 30, 2002 1.691 1.747 1.689 1.741 1,015,628 +0.07(+3.94%)
Apr 29, 2002 1.666 1.682 1.650 1.675 868,844 +0.00(+0.27%)
Apr 26, 2002 1.661 1.671 1.652 1.671 853,276 +0.01(+0.35%)
Apr 25, 2002 1.623 1.670 1.613 1.665 1,016,369 +0.04(+2.58%)
Apr 24, 2002 1.632 1.651 1.614 1.623 827,329 +0.00(+0.00%)
Apr 23, 2002 1.625 1.632 1.580 1.623 1,312,903 -0.01(-0.44%)
Apr 22, 2002 1.664 1.668 1.619 1.630 429,232 -0.04(-2.26%)
Apr 19, 2002 1.641 1.676 1.641 1.668 414,406 +0.03(+1.70%)
Apr 18, 2002 1.675 1.675 1.634 1.640 590,102 -0.04(-2.38%)
Apr 17, 2002 1.742 1.742 1.679 1.680 624,945 -0.06(-3.24%)
Apr 16, 2002 1.700 1.749 1.696 1.736 621,238 +0.03(+1.98%)
Apr 15, 2002 1.743 1.749 1.700 1.703 767,281 -0.04(-2.57%)
Apr 12, 2002 1.742 1.748 1.730 1.748 601,963 +0.01(+0.57%)
Apr 11, 2002 1.726 1.745 1.726 1.738 581,206 +0.01(+0.73%)
Apr 10, 2002 1.696 1.725 1.691 1.725 792,486 +0.03(+1.64%)
Apr 09, 2002 1.681 1.710 1.681 1.697 636,065 +0.02(+1.07%)
Apr 08, 2002 1.646 1.686 1.623 1.679 598,998 +0.03(+1.52%)
Apr 05, 2002 1.659 1.674 1.646 1.654 508,555 +0.00(+0.08%)
Apr 04, 2002 1.709 1.709 1.639 1.653 965,959 -0.05(-3.14%)
Apr 03, 2002 1.727 1.745 1.691 1.706 850,310 -0.02(-1.17%)
Apr 02, 2002 1.691 1.749 1.682 1.727 1,193,548 +0.03(+1.56%)
Apr 01, 2002 1.664 1.705 1.658 1.700 2,418,974 +0.03(+1.61%)
Mar 29, 2002 1.686 1.686 1.668 1.673 716,870 +0.00(+0.00%)
Mar 28, 2002 1.686 1.686 1.668 1.673 716,870 -0.01(-0.75%)
Mar 27, 2002 1.672 1.704 1.668 1.686 1,323,282 +0.01(+0.83%)
Mar 26, 2002 1.682 1.695 1.650 1.672 983,009 -0.02(-1.01%)
Mar 25, 2002 1.695 1.733 1.686 1.689 1,492,306 -0.01(-0.37%)
Mar 22, 2002 1.673 1.695 1.670 1.695 1,018,593 +0.00(+0.08%)
Mar 21, 2002 1.711 1.718 1.690 1.694 740,593 -0.02(-1.34%)
Mar 20, 2002 1.738 1.738 1.711 1.717 881,446 -0.02(-1.22%)
Mar 19, 2002 1.753 1.753 1.732 1.738 1,057,884 -0.03(-1.80%)
Mar 18, 2002 1.775 1.808 1.736 1.770 4,195,954 -0.00(-0.28%)
Mar 15, 2002 1.713 1.785 1.713 1.775 2,721,439 +0.05(+2.95%)
Mar 14, 2002 1.682 1.724 1.677 1.724 1,259,527 +0.04(+2.43%)
Mar 13, 2002 1.649 1.686 1.634 1.683 1,218,012 +0.03(+1.88%)
Mar 12, 2002 1.657 1.659 1.645 1.652 1,927,470 -0.01(-0.68%)
Mar 11, 2002 1.647 1.687 1.615 1.663 1,197,996 +0.02(+0.98%)
Mar 08, 2002 1.655 1.685 1.634 1.647 1,014,887 +0.01(+0.91%)
Mar 07, 2002 1.574 1.643 1.572 1.632 2,220,297 +0.04(+2.20%)
Mar 06, 2002 1.529 1.603 1.529 1.597 1,473,031 +0.07(+4.78%)
Mar 05, 2002 1.547 1.564 1.522 1.524 746,523 -0.03(-2.16%)
Mar 04, 2002 1.596 1.596 1.529 1.558 1,099,399 -0.03(-2.04%)
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.