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 (%)
Jul 31, 2003 1.790 1.792 1.778 1.782 1,069,503 -0.01(-0.30%)
Jul 30, 2003 1.801 1.801 1.779 1.787 564,727 -0.01(-0.80%)
Jul 29, 2003 1.792 1.801 1.779 1.801 843,760 +0.01(+0.63%)
Jul 28, 2003 1.790 1.800 1.778 1.790 629,860 -0.00(-0.25%)
Jul 25, 2003 1.777 1.801 1.772 1.795 910,373 +0.02(+0.96%)
Jul 24, 2003 1.790 1.790 1.774 1.778 900,011 -0.00(-0.28%)
Jul 23, 2003 1.779 1.783 1.746 1.783 1,186,446 +0.00(+0.20%)
Jul 22, 2003 1.747 1.783 1.723 1.779 1,391,465 +0.01(+0.51%)
Jul 21, 2003 1.779 1.801 1.746 1.770 900,011 -0.02(-1.03%)
Jul 18, 2003 1.747 1.789 1.747 1.788 671,307 +0.05(+2.88%)
Jul 17, 2003 1.779 1.791 1.735 1.738 1,951,752 -0.05(-2.75%)
Jul 16, 2003 1.799 1.806 1.772 1.788 707,574 -0.01(-0.77%)
Jul 15, 2003 1.786 1.805 1.775 1.801 1,106,510 +0.02(+1.01%)
Jul 14, 2003 1.828 1.828 1.774 1.783 898,531 -0.03(-1.44%)
Jul 11, 2003 1.792 1.806 1.791 1.810 897,791 +0.03(+1.41%)
Jul 10, 2003 1.770 1.797 1.764 1.784 1,640,152 +0.01(+0.41%)
Jul 09, 2003 1.789 1.789 1.762 1.777 1,562,437 -0.01(-0.60%)
Jul 08, 2003 1.732 1.795 1.732 1.788 1,276,003 +0.05(+2.90%)
Jul 07, 2003 1.742 1.774 1.737 1.738 1,377,402 -0.00(-0.28%)
Jul 03, 2003 1.715 1.747 1.715 1.742 1,375,182 +0.03(+1.50%)
Jul 02, 2003 1.689 1.718 1.688 1.717 1,276,743 +0.03(+1.65%)
Jul 01, 2003 1.655 1.694 1.653 1.689 2,319,602 +0.04(+2.32%)
Jun 30, 2003 1.701 1.706 1.651 1.651 4,875,309 -0.05(-3.04%)
Jun 27, 2003 1.716 1.732 1.696 1.702 1,236,035 -0.01(-0.79%)
Jun 26, 2003 1.707 1.734 1.701 1.716 1,383,323 +0.01(+0.34%)
Jun 25, 2003 1.696 1.729 1.691 1.710 1,001,410 +0.01(+0.72%)
Jun 24, 2003 1.698 1.720 1.692 1.698 1,493,604 -0.00(-0.03%)
Jun 23, 2003 1.729 1.729 1.694 1.698 1,118,353 -0.03(-2.00%)
Jun 20, 2003 1.732 1.743 1.727 1.733 1,044,339 +0.01(+0.55%)
Jun 19, 2003 1.720 1.738 1.711 1.724 1,091,708 +0.00(+0.05%)
Jun 18, 2003 1.720 1.727 1.709 1.723 1,219,012 +0.00(+0.16%)
Jun 17, 2003 1.734 1.734 1.703 1.720 626,159 -0.01(-0.73%)
Jun 16, 2003 1.701 1.734 1.701 1.733 821,556 +0.02(+1.21%)
Jun 13, 2003 1.732 1.739 1.711 1.712 985,127 -0.03(-1.48%)
Jun 12, 2003 1.728 1.764 1.726 1.738 1,140,557 +0.02(+0.97%)
Jun 11, 2003 1.682 1.721 1.672 1.721 948,860 +0.03(+2.03%)
Jun 10, 2003 1.666 1.687 1.664 1.687 538,822 +0.02(+1.43%)
Jun 09, 2003 1.689 1.702 1.662 1.663 700,173 -0.03(-1.81%)
Jun 06, 2003 1.716 1.723 1.687 1.693 1,455,857 -0.02(-0.92%)
Jun 05, 2003 1.702 1.713 1.689 1.709 798,612 +0.00(+0.13%)
Jun 04, 2003 1.682 1.708 1.676 1.707 815,635 +0.02(+1.47%)
Jun 03, 2003 1.660 1.689 1.588 1.682 1,153,879 +0.01(+0.62%)
Jun 02, 2003 1.687 1.698 1.669 1.672 877,807 -0.00(-0.24%)
May 30, 2003 1.654 1.677 1.654 1.676 833,398 +0.03(+1.61%)
May 29, 2003 1.648 1.671 1.638 1.649 797,872 +0.00(+0.06%)
May 28, 2003 1.635 1.654 1.634 1.648 1,142,037 +0.01(+0.55%)
May 27, 2003 1.603 1.643 1.588 1.639 1,249,358 +0.04(+2.28%)
May 23, 2003 1.621 1.621 1.601 1.603 927,396 -0.02(-1.28%)
May 22, 2003 1.630 1.634 1.610 1.624 1,208,650 -0.01(-0.41%)
May 21, 2003 1.638 1.641 1.612 1.630 1,208,650 -0.01(-0.49%)
May 20, 2003 1.635 1.645 1.609 1.638 2,025,026 +0.01(+0.53%)
May 19, 2003 1.671 1.675 1.606 1.630 1,811,125 -0.05(-3.00%)
May 16, 2003 1.693 1.705 1.671 1.680 1,141,297 -0.02(-0.90%)
May 15, 2003 1.709 1.720 1.683 1.696 1,232,334 -0.00(-0.26%)
May 14, 2003 1.736 1.738 1.693 1.700 847,461 -0.03(-1.82%)
May 13, 2003 1.753 1.753 1.720 1.732 562,507 -0.02(-1.23%)
May 12, 2003 1.741 1.756 1.732 1.753 629,119 +0.01(+0.70%)
May 09, 2003 1.729 1.765 1.725 1.741 1,401,827 +0.02(+0.99%)
May 08, 2003 1.741 1.743 1.706 1.724 738,660 -0.02(-1.29%)
May 07, 2003 1.747 1.767 1.741 1.747 1,155,360 -0.01(-0.31%)
May 06, 2003 1.718 1.760 1.716 1.752 962,183 +0.04(+2.13%)
May 05, 2003 1.736 1.747 1.705 1.715 738,660 -0.02(-0.91%)
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.