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

AMETEK Solidstate Controls (NY: AME )

178.22 -1.63 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 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%)
May 02, 2003 1.709 1.736 1.702 1.731 1,136,856 +0.03(+1.96%)
Apr 30, 2003 1.684 1.713 1.677 1.698 1,395,165 +0.02(+1.07%)
Apr 29, 2003 1.657 1.688 1.650 1.680 969,584 +0.03(+1.61%)
Apr 28, 2003 1.585 1.661 1.583 1.653 934,058 +0.07(+4.59%)
Apr 25, 2003 1.608 1.610 1.578 1.581 807,493 -0.03(-1.85%)
Apr 24, 2003 1.615 1.625 1.592 1.611 1,431,432 -0.02(-1.43%)
Apr 23, 2003 1.615 1.636 1.593 1.634 3,090,829 +0.02(+1.48%)
Apr 22, 2003 1.615 1.620 1.604 1.610 1,885,139 -0.01(-0.69%)
Apr 21, 2003 1.626 1.630 1.610 1.621 919,255 -0.00(-0.14%)
Apr 17, 2003 1.617 1.635 1.610 1.624 1,392,945 +0.02(+1.49%)
Apr 16, 2003 1.644 1.653 1.599 1.600 970,324 -0.04(-2.36%)
Apr 15, 2003 1.608 1.642 1.583 1.638 756,424 +0.03(+1.59%)
Apr 14, 2003 1.567 1.613 1.566 1.613 720,157 +0.05(+2.99%)
Apr 11, 2003 1.581 1.599 1.551 1.566 775,667 -0.00(-0.23%)
Apr 10, 2003 1.565 1.579 1.556 1.570 743,841 +0.00(+0.26%)
Apr 09, 2003 1.596 1.621 1.557 1.565 1,085,046 -0.03(-1.67%)
Apr 08, 2003 1.597 1.608 1.585 1.592 636,521 -0.00(-0.17%)
Apr 07, 2003 1.610 1.651 1.588 1.595 1,019,174 +0.01(+0.65%)
Apr 04, 2003 1.580 1.599 1.570 1.584 840,800 +0.01(+0.60%)
Apr 03, 2003 1.573 1.594 1.569 1.575 1,607,586 +0.01(+0.75%)
Apr 02, 2003 1.542 1.570 1.524 1.563 911,113 +0.05(+3.30%)
Apr 01, 2003 1.487 1.515 1.477 1.513 1,090,967 +0.03(+1.79%)
Mar 31, 2003 1.497 1.497 1.468 1.487 1,004,371 -0.02(-1.29%)
Mar 28, 2003 1.528 1.529 1.497 1.506 658,725 -0.02(-1.44%)
Mar 27, 2003 1.522 1.540 1.518 1.528 733,479 +0.00(+0.24%)
Mar 26, 2003 1.542 1.542 1.519 1.524 1,140,557 -0.02(-1.11%)
Mar 25, 2003 1.526 1.542 1.513 1.542 811,934 +0.02(+1.06%)
Mar 24, 2003 1.547 1.547 1.501 1.525 763,825 -0.04(-2.84%)
Mar 21, 2003 1.527 1.574 1.523 1.570 1,512,848 +0.05(+3.29%)
Mar 20, 2003 1.553 1.553 1.513 1.520 1,603,885 -0.03(-2.15%)
Mar 19, 2003 1.569 1.569 1.527 1.553 977,726 -0.01(-0.72%)
Mar 18, 2003 1.579 1.582 1.547 1.565 1,588,342 -0.01(-0.77%)
Mar 17, 2003 1.478 1.579 1.468 1.577 2,571,990 +0.10(+6.67%)
Mar 14, 2003 1.531 1.538 1.474 1.478 592,112 -0.02(-1.02%)
Mar 13, 2003 1.353 1.502 1.352 1.493 4,442,326 +0.16(+11.65%)
Mar 12, 2003 1.347 1.352 1.328 1.338 1,343,356 -0.01(-0.67%)
Mar 11, 2003 1.364 1.378 1.342 1.347 1,506,927 -0.02(-1.25%)
Mar 10, 2003 1.395 1.395 1.359 1.364 1,551,335 -0.04(-2.57%)
Mar 07, 2003 1.396 1.408 1.396 1.400 2,006,522 -0.00(-0.19%)
Mar 06, 2003 1.443 1.443 1.380 1.402 1,256,759 -0.05(-3.14%)
Mar 05, 2003 1.459 1.475 1.440 1.448 691,291 -0.01(-0.46%)
Mar 04, 2003 1.448 1.485 1.441 1.455 591,372 +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.