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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2002 1.553 1.584 1.543 1.547 610,897 -0.00(-0.26%)
Aug 29, 2002 1.532 1.565 1.506 1.551 427,776 +0.02(+1.20%)
Aug 28, 2002 1.569 1.569 1.528 1.532 535,276 -0.04(-2.38%)
Aug 27, 2002 1.587 1.601 1.570 1.570 1,004,570 -0.02(-1.10%)
Aug 26, 2002 1.574 1.596 1.557 1.587 1,205,484 +0.01(+0.86%)
Aug 23, 2002 1.585 1.587 1.571 1.574 1,150,622 -0.02(-1.07%)
Aug 22, 2002 1.574 1.607 1.574 1.591 1,205,484 +0.02(+1.32%)
Aug 21, 2002 1.529 1.573 1.529 1.570 903,742 +0.04(+2.71%)
Aug 20, 2002 1.537 1.569 1.519 1.529 968,984 +0.06(+4.17%)
Aug 16, 2002 1.461 1.484 1.459 1.468 1,866,796 +0.01(+0.43%)
Aug 15, 2002 1.472 1.476 1.449 1.461 1,364,140 -0.01(-0.61%)
Aug 14, 2002 1.458 1.472 1.420 1.470 805,139 +0.01(+0.83%)
Aug 13, 2002 1.500 1.500 1.458 1.458 1,413,071 -0.03(-2.05%)
Aug 12, 2002 1.497 1.497 1.459 1.489 14,456,921 -0.00(-0.24%)
Aug 07, 2002 1.475 1.495 1.454 1.492 1,912,761 +0.02(+1.41%)
Aug 06, 2002 1.381 1.488 1.381 1.472 1,417,519 +0.10(+7.28%)
Aug 05, 2002 1.380 1.396 1.354 1.372 4,818,973 -0.01(-0.52%)
Aug 02, 2002 1.441 1.446 1.378 1.379 507,104 -0.06(-4.31%)
Aug 01, 2002 1.478 1.481 1.435 1.441 729,518 -0.04(-2.50%)
Jul 31, 2002 1.492 1.499 1.467 1.478 756,949 -0.02(-1.26%)
Jul 30, 2002 1.487 1.504 1.432 1.497 728,035 +0.00(+0.33%)
Jul 29, 2002 1.416 1.487 1.416 1.492 814,777 +0.07(+4.67%)
Jul 26, 2002 1.389 1.435 1.389 1.425 1,074,260 +0.04(+2.59%)
Jul 25, 2002 1.360 1.394 1.359 1.389 2,155,193 +0.02(+1.31%)
Jul 24, 2002 1.322 1.371 1.262 1.371 2,492,521 +0.04(+3.01%)
Jul 23, 2002 1.313 1.367 1.313 1.331 2,144,814 -0.05(-3.55%)
Jul 22, 2002 1.448 1.450 1.367 1.380 1,442,726 -0.07(-4.95%)
Jul 19, 2002 1.466 1.472 1.445 1.452 1,275,916 -0.04(-2.94%)
Jul 17, 2002 1.481 1.508 1.454 1.496 1,176,571 -0.02(-1.54%)
Jul 12, 2002 1.529 1.553 1.516 1.520 1,425,674 -0.00(-0.06%)
Jul 11, 2002 1.513 1.521 1.461 1.521 2,247,865 +0.01(+0.45%)
Jul 10, 2002 1.621 1.621 1.506 1.514 1,551,709 -0.11(-6.60%)
Jul 09, 2002 1.641 1.655 1.616 1.621 717,656 -0.02(-1.48%)
Jul 08, 2002 1.675 1.675 1.626 1.645 2,173,727 -0.03(-1.93%)
Jul 05, 2002 1.612 1.682 1.612 1.678 252,810 +0.07(+4.28%)
Jul 04, 2002 1.612 1.614 1.592 1.609 1,261,088 +0.00(+0.00%)
Jul 03, 2002 1.612 1.614 1.592 1.609 1,251,450 -0.01(-0.50%)
Jul 02, 2002 1.612 1.630 1.598 1.617 1,459,037 -0.01(-0.39%)
Jul 01, 2002 1.670 1.675 1.614 1.623 825,156 -0.05(-3.09%)
Jun 28, 2002 1.688 1.711 1.662 1.675 1,625,847 -0.02(-1.01%)
Jun 27, 2002 1.689 1.712 1.671 1.692 877,053 +0.00(+0.21%)
Jun 26, 2002 1.686 1.693 1.661 1.688 762,880 -0.00(-0.13%)
Jun 25, 2002 1.722 1.740 1.684 1.691 847,398 -0.02(-1.21%)
Jun 21, 2002 1.718 1.728 1.709 1.711 1,089,088 -0.01(-0.37%)
Jun 20, 2002 1.715 1.748 1.711 1.718 1,069,070 +0.00(+0.13%)
Jun 19, 2002 1.738 1.749 1.708 1.715 1,312,985 -0.03(-1.55%)
Jun 18, 2002 1.731 1.751 1.727 1.742 845,915 +0.05(+2.70%)
Jun 17, 2002 1.646 1.696 1.646 1.696 834,794 +0.04(+2.64%)
Jun 14, 2002 1.638 1.668 1.631 1.653 699,121 -0.02(-1.13%)
Jun 12, 2002 1.659 1.672 1.641 1.672 690,225 +0.01(+0.62%)
Jun 11, 2002 1.661 1.668 1.646 1.661 1,975,037 +0.00(+0.03%)
Jun 10, 2002 1.628 1.681 1.626 1.661 803,656 +0.03(+1.90%)
Jun 07, 2002 1.609 1.631 1.597 1.630 1,350,054 +0.01(+0.61%)
Jun 06, 2002 1.663 1.663 1.617 1.620 1,250,709 -0.04(-2.60%)
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.