Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

177.70 +0.43 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 1.495 1.502 1.469 1.480 755,730 -0.02(-1.26%)
Jul 30, 2002 1.490 1.506 1.434 1.499 726,863 +0.00(+0.33%)
Jul 29, 2002 1.419 1.490 1.419 1.494 813,465 +0.07(+4.67%)
Jul 26, 2002 1.392 1.437 1.392 1.428 1,072,531 +0.04(+2.59%)
Jul 25, 2002 1.362 1.397 1.361 1.392 2,151,723 +0.02(+1.31%)
Jul 24, 2002 1.324 1.374 1.264 1.374 2,488,508 +0.04(+3.01%)
Jul 23, 2002 1.315 1.369 1.315 1.333 2,141,361 -0.05(-3.55%)
Jul 22, 2002 1.450 1.452 1.369 1.383 1,440,404 -0.07(-4.95%)
Jul 19, 2002 1.468 1.474 1.447 1.455 1,273,861 -0.04(-2.94%)
Jul 17, 2002 1.483 1.510 1.456 1.499 1,174,676 -0.02(-1.54%)
Jul 12, 2002 1.531 1.556 1.519 1.522 1,423,379 -0.00(-0.06%)
Jul 11, 2002 1.515 1.524 1.464 1.523 2,244,247 +0.01(+0.45%)
Jul 10, 2002 1.623 1.623 1.509 1.516 1,549,211 -0.11(-6.60%)
Jul 09, 2002 1.644 1.657 1.619 1.623 716,501 -0.02(-1.48%)
Jul 08, 2002 1.678 1.678 1.628 1.648 2,170,228 -0.03(-1.93%)
Jul 05, 2002 1.614 1.684 1.614 1.680 252,403 +0.07(+4.28%)
Jul 04, 2002 1.614 1.617 1.594 1.611 1,259,058 +0.00(+0.00%)
Jul 03, 2002 1.614 1.617 1.594 1.611 1,249,435 -0.01(-0.50%)
Jul 02, 2002 1.614 1.632 1.601 1.619 1,456,688 -0.01(-0.39%)
Jul 01, 2002 1.673 1.678 1.617 1.626 823,828 -0.05(-3.09%)
Jun 28, 2002 1.691 1.714 1.665 1.678 1,623,230 -0.02(-1.01%)
Jun 27, 2002 1.692 1.715 1.673 1.695 875,641 +0.00(+0.21%)
Jun 26, 2002 1.689 1.696 1.664 1.691 761,652 -0.00(-0.13%)
Jun 25, 2002 1.724 1.743 1.687 1.693 846,033 -0.02(-1.21%)
Jun 21, 2002 1.720 1.731 1.711 1.714 1,087,334 -0.01(-0.37%)
Jun 20, 2002 1.718 1.750 1.714 1.720 1,067,349 +0.00(+0.13%)
Jun 19, 2002 1.741 1.752 1.710 1.718 1,310,871 -0.03(-1.55%)
Jun 18, 2002 1.734 1.754 1.729 1.745 844,553 +0.05(+2.70%)
Jun 17, 2002 1.648 1.699 1.648 1.699 833,450 +0.04(+2.64%)
Jun 14, 2002 1.641 1.671 1.633 1.655 697,996 -0.02(-1.13%)
Jun 12, 2002 1.662 1.674 1.644 1.674 689,114 +0.01(+0.62%)
Jun 11, 2002 1.664 1.671 1.649 1.664 1,971,858 +0.00(+0.03%)
Jun 10, 2002 1.630 1.683 1.629 1.664 802,362 +0.03(+1.90%)
Jun 07, 2002 1.611 1.633 1.600 1.632 1,347,880 +0.01(+0.61%)
Jun 06, 2002 1.666 1.666 1.619 1.623 1,248,695 -0.04(-2.60%)
Jun 05, 2002 1.662 1.678 1.655 1.666 1,558,093 -0.03(-2.04%)
May 31, 2002 1.628 1.714 1.628 1.700 1,998,505 +0.05(+2.92%)
May 28, 2002 1.673 1.674 1.630 1.652 492,224 -0.02(-1.45%)
May 27, 2002 1.702 1.702 1.675 1.677 735,745 +0.00(+0.00%)
May 24, 2002 1.702 1.702 1.675 1.677 726,863 -0.02(-1.35%)
May 23, 2002 1.684 1.700 1.655 1.700 898,587 +0.01(+0.67%)
May 22, 2002 1.686 1.717 1.673 1.688 942,258 -0.00(-0.11%)
May 21, 2002 1.761 1.763 1.671 1.690 1,079,192 -0.07(-4.14%)
May 20, 2002 1.750 1.779 1.723 1.763 930,415 +0.01(+0.77%)
May 17, 2002 1.741 1.756 1.720 1.750 517,390 +0.01(+0.70%)
May 16, 2002 1.745 1.761 1.731 1.737 659,506 -0.02(-0.98%)
May 15, 2002 1.830 1.830 1.722 1.755 1,336,777 -0.08(-4.13%)
May 14, 2002 1.770 1.833 1.754 1.830 999,252 +0.07(+4.07%)
May 13, 2002 1.716 1.760 1.709 1.759 600,291 +0.04(+2.12%)
May 10, 2002 1.743 1.743 1.687 1.722 709,099 -0.02(-1.26%)
May 09, 2002 1.741 1.777 1.734 1.744 870,459 +0.00(+0.23%)
May 08, 2002 1.743 1.758 1.711 1.740 925,233 +0.00(+0.23%)
May 07, 2002 1.778 1.778 1.730 1.736 592,889 -0.04(-2.13%)
May 06, 2002 1.774 1.797 1.769 1.774 957,802 -0.00(-0.28%)
May 03, 2002 1.752 1.779 1.747 1.779 1,172,456 +0.03(+1.54%)
May 02, 2002 1.744 1.768 1.739 1.752 714,280 +0.01(+0.73%)
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.