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

AMETEK Solidstate Controls (NY: AME )

183.34 +14.43 (+8.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 29, 2002 1.696 1.699 1.671 1.671 242,449 -0.02(-1.43%)
Nov 27, 2002 1.632 1.698 1.632 1.695 718,449 +0.07(+4.17%)
Nov 26, 2002 1.623 1.640 1.589 1.627 1,017,989 -0.00(-0.17%)
Nov 25, 2002 1.702 1.709 1.626 1.630 1,731,990 -0.07(-4.33%)
Nov 22, 2002 1.688 1.705 1.670 1.704 625,770 +0.02(+0.90%)
Nov 21, 2002 1.650 1.692 1.645 1.689 572,387 +0.04(+2.45%)
Nov 20, 2002 1.632 1.655 1.618 1.648 474,517 +0.01(+0.74%)
Nov 19, 2002 1.625 1.666 1.621 1.636 761,453 +0.01(+0.58%)
Nov 18, 2002 1.663 1.670 1.603 1.627 811,129 +0.00(+0.08%)
Nov 15, 2002 1.612 1.644 1.606 1.625 1,049,871 +0.02(+1.15%)
Nov 14, 2002 1.583 1.609 1.578 1.607 1,169,983 +0.03(+1.91%)
Nov 13, 2002 1.587 1.615 1.560 1.577 499,726 -0.01(-0.40%)
Nov 12, 2002 1.567 1.605 1.558 1.583 570,904 +0.03(+1.76%)
Nov 11, 2002 1.578 1.578 1.545 1.556 988,331 -0.02(-1.31%)
Nov 08, 2002 1.551 1.596 1.517 1.576 1,423,553 -0.01(-0.88%)
Nov 07, 2002 1.618 1.618 1.587 1.590 640,599 -0.05(-3.12%)
Nov 06, 2002 1.598 1.647 1.593 1.641 826,699 +0.05(+2.87%)
Nov 05, 2002 1.621 1.621 1.587 1.596 795,559 -0.04(-2.23%)
Nov 04, 2002 1.650 1.657 1.625 1.632 853,390 -0.01(-0.47%)
Nov 01, 2002 1.586 1.643 1.565 1.640 1,060,992 +0.05(+3.34%)
Oct 31, 2002 1.601 1.611 1.560 1.587 926,792 -0.01(-0.90%)
Oct 30, 2002 1.515 1.603 1.515 1.601 2,109,380 +0.09(+5.76%)
Oct 29, 2002 1.495 1.522 1.466 1.514 1,109,185 +0.01(+0.54%)
Oct 28, 2002 1.523 1.523 1.490 1.506 963,123 -0.01(-0.42%)
Oct 25, 2002 1.470 1.512 1.461 1.512 794,817 +0.04(+2.69%)
Oct 24, 2002 1.497 1.503 1.462 1.472 699,172 -0.02(-1.21%)
Oct 23, 2002 1.439 1.490 1.436 1.490 1,830,601 +0.06(+4.11%)
Oct 22, 2002 1.424 1.450 1.402 1.431 1,195,933 +0.01(+0.82%)
Oct 21, 2002 1.396 1.421 1.382 1.420 570,163 +0.02(+1.38%)
Oct 18, 2002 1.375 1.400 1.363 1.400 544,954 +0.02(+1.66%)
Oct 17, 2002 1.380 1.400 1.373 1.378 1,035,042 +0.01(+1.09%)
Oct 16, 2002 1.389 1.389 1.337 1.363 1,267,111 -0.03(-2.26%)
Oct 15, 2002 1.337 1.416 1.337 1.394 1,480,644 +0.08(+5.73%)
Oct 14, 2002 1.290 1.331 1.288 1.319 1,149,964 +0.03(+1.95%)
Oct 11, 2002 1.241 1.311 1.241 1.293 1,897,330 +0.07(+6.01%)
Oct 10, 2002 1.176 1.221 1.176 1.220 1,062,475 +0.04(+3.00%)
Oct 09, 2002 1.243 1.247 1.182 1.185 969,796 -0.07(-5.52%)
Oct 08, 2002 1.247 1.266 1.219 1.254 695,465 +0.01(+0.87%)
Oct 07, 2002 1.268 1.280 1.241 1.243 639,116 -0.02(-1.81%)
Oct 04, 2002 1.320 1.324 1.263 1.266 1,129,945 -0.05(-3.59%)
Oct 03, 2002 1.322 1.351 1.308 1.313 1,027,627 -0.01(-0.48%)
Oct 02, 2002 1.336 1.351 1.318 1.320 1,045,422 -0.02(-1.28%)
Oct 01, 2002 1.305 1.337 1.279 1.337 1,355,341 +0.03(+2.10%)
Sep 30, 2002 1.304 1.326 1.281 1.309 1,210,020 -0.01(-0.44%)
Sep 27, 2002 1.342 1.355 1.312 1.315 1,029,110 -0.04(-2.60%)
Sep 26, 2002 1.284 1.365 1.284 1.350 883,789 +0.06(+4.93%)
Sep 25, 2002 1.266 1.295 1.257 1.287 1,225,590 +0.03(+2.58%)
Sep 24, 2002 1.266 1.278 1.250 1.254 1,156,637 -0.02(-1.34%)
Sep 23, 2002 1.320 1.320 1.256 1.271 1,556,270 -0.05(-3.78%)
Sep 20, 2002 1.324 1.340 1.317 1.321 2,318,465 -0.00(-0.20%)
Sep 19, 2002 1.346 1.354 1.323 1.324 1,071,372 -0.03(-2.00%)
Sep 18, 2002 1.380 1.388 1.349 1.351 1,726,800 -0.03(-2.05%)
Sep 17, 2002 1.413 1.418 1.371 1.379 1,486,575 -0.03(-2.39%)
Sep 16, 2002 1.434 1.452 1.413 1.413 725,864 -0.03(-1.75%)
Sep 13, 2002 1.466 1.470 1.436 1.438 1,027,627 -0.03(-2.32%)
Sep 12, 2002 1.500 1.502 1.466 1.472 621,321 -0.04(-2.62%)
Sep 11, 2002 1.503 1.520 1.493 1.512 420,393 +0.01(+0.87%)
Sep 10, 2002 1.533 1.534 1.484 1.499 1,110,668 -0.03(-2.11%)
Sep 09, 2002 1.517 1.541 1.494 1.531 50,046,816 +0.02(+1.22%)
Sep 06, 2002 1.490 1.531 1.490 1.513 681,378 +0.03(+1.82%)
Sep 05, 2002 1.520 1.525 1.486 1.486 539,764 -0.03(-2.25%)
Sep 04, 2002 1.476 1.520 1.475 1.520 900,842 +0.04(+3.02%)
Sep 03, 2002 1.540 1.540 1.476 1.476 782,213 -0.07(-4.59%)
Aug 30, 2002 1.553 1.584 1.543 1.547 610,941 -0.00(-0.26%)
Aug 29, 2002 1.532 1.565 1.506 1.551 427,807 +0.02(+1.20%)
Aug 28, 2002 1.569 1.569 1.528 1.532 535,315 -0.04(-2.38%)
Aug 27, 2002 1.587 1.601 1.569 1.569 1,004,643 -0.02(-1.11%)
Aug 26, 2002 1.574 1.596 1.556 1.587 1,205,572 +0.01(+0.86%)
Aug 23, 2002 1.585 1.587 1.571 1.574 1,150,706 -0.02(-1.07%)
Aug 22, 2002 1.574 1.607 1.574 1.591 1,205,572 +0.02(+1.32%)
Aug 21, 2002 1.529 1.573 1.529 1.570 903,808 +0.04(+2.71%)
Aug 20, 2002 1.537 1.569 1.519 1.529 969,054 +0.06(+4.17%)
Aug 16, 2002 1.461 1.484 1.458 1.467 1,866,931 +0.01(+0.43%)
Aug 15, 2002 1.471 1.476 1.449 1.461 1,364,239 -0.01(-0.61%)
Aug 14, 2002 1.458 1.472 1.420 1.470 805,197 +0.01(+0.83%)
Aug 13, 2002 1.500 1.500 1.458 1.458 1,413,173 -0.03(-2.05%)
Aug 12, 2002 1.497 1.497 1.459 1.489 14,457,969 -0.00(-0.24%)
Aug 07, 2002 1.475 1.495 1.454 1.492 1,912,900 +0.02(+1.41%)
Aug 06, 2002 1.381 1.488 1.381 1.471 1,417,622 +0.10(+7.28%)
Aug 05, 2002 1.380 1.396 1.354 1.372 4,819,323 -0.01(-0.52%)
Aug 02, 2002 1.441 1.445 1.378 1.379 507,141 -0.06(-4.31%)
Aug 01, 2002 1.478 1.481 1.435 1.441 729,571 -0.04(-2.49%)
Jul 31, 2002 1.492 1.499 1.467 1.478 757,004 -0.02(-1.26%)
Jul 30, 2002 1.487 1.504 1.431 1.497 728,088 +0.00(+0.33%)
Jul 29, 2002 1.416 1.487 1.416 1.492 814,836 +0.07(+4.67%)
Jul 26, 2002 1.389 1.435 1.389 1.425 1,074,338 +0.04(+2.59%)
Jul 25, 2002 1.360 1.394 1.359 1.389 2,155,349 +0.02(+1.31%)
Jul 24, 2002 1.322 1.371 1.262 1.371 2,492,702 +0.04(+3.01%)
Jul 23, 2002 1.313 1.367 1.313 1.331 2,144,969 -0.05(-3.55%)
Jul 22, 2002 1.448 1.449 1.367 1.380 1,442,831 -0.07(-4.95%)
Jul 19, 2002 1.466 1.472 1.444 1.452 1,276,008 -0.04(-2.94%)
Jul 17, 2002 1.480 1.507 1.453 1.496 1,176,656 -0.02(-1.54%)
Jul 12, 2002 1.529 1.553 1.516 1.520 1,425,778 -0.00(-0.06%)
Jul 11, 2002 1.513 1.521 1.461 1.520 2,248,028 +0.01(+0.45%)
Jul 10, 2002 1.621 1.621 1.506 1.514 1,551,822 -0.11(-6.60%)
Jul 09, 2002 1.641 1.654 1.616 1.621 717,708 -0.02(-1.48%)
Jul 08, 2002 1.675 1.675 1.626 1.645 2,173,885 -0.03(-1.93%)
Jul 05, 2002 1.612 1.681 1.612 1.677 252,829 +0.07(+4.28%)
Jul 04, 2002 1.612 1.614 1.592 1.609 1,261,179 +0.00(+0.00%)
Jul 03, 2002 1.612 1.614 1.592 1.609 1,251,541 -0.01(-0.50%)
Jul 02, 2002 1.612 1.630 1.598 1.617 1,459,142 -0.01(-0.39%)
Jul 01, 2002 1.670 1.675 1.614 1.623 825,216 -0.05(-3.09%)
Jun 28, 2002 1.688 1.711 1.662 1.675 1,625,965 -0.02(-1.01%)
Jun 27, 2002 1.689 1.712 1.671 1.692 877,116 +0.00(+0.21%)
Jun 26, 2002 1.686 1.693 1.661 1.688 762,935 -0.00(-0.13%)
Jun 25, 2002 1.721 1.740 1.684 1.690 847,459 -0.02(-1.21%)
Jun 21, 2002 1.717 1.728 1.708 1.711 1,089,167 -0.01(-0.37%)
Jun 20, 2002 1.715 1.748 1.711 1.717 1,069,148 +0.00(+0.13%)
Jun 19, 2002 1.738 1.749 1.708 1.715 1,313,080 -0.03(-1.55%)
Jun 18, 2002 1.731 1.751 1.726 1.742 845,976 +0.05(+2.70%)
Jun 17, 2002 1.645 1.696 1.645 1.696 834,855 +0.04(+2.64%)
Jun 14, 2002 1.638 1.668 1.631 1.653 699,172 -0.02(-1.13%)
Jun 12, 2002 1.659 1.672 1.641 1.672 690,275 +0.01(+0.62%)
Jun 11, 2002 1.661 1.668 1.646 1.661 1,975,181 +0.00(+0.03%)
Jun 10, 2002 1.627 1.681 1.626 1.661 803,714 +0.03(+1.90%)
Jun 07, 2002 1.609 1.631 1.597 1.630 1,350,151 +0.01(+0.61%)
Jun 06, 2002 1.663 1.663 1.617 1.620 1,250,799 -0.04(-2.60%)
Jun 05, 2002 1.659 1.675 1.653 1.663 1,560,719 -0.03(-2.04%)
May 31, 2002 1.626 1.711 1.626 1.698 2,001,872 +0.05(+2.92%)
May 28, 2002 1.670 1.671 1.627 1.650 493,053 -0.02(-1.45%)
May 27, 2002 1.699 1.699 1.672 1.674 736,985 +0.00(+0.00%)
May 24, 2002 1.699 1.699 1.672 1.674 728,088 -0.02(-1.35%)
May 23, 2002 1.681 1.697 1.652 1.697 900,101 +0.01(+0.67%)
May 22, 2002 1.683 1.714 1.670 1.685 943,845 -0.00(-0.11%)
May 21, 2002 1.758 1.760 1.668 1.687 1,081,011 -0.07(-4.14%)
May 20, 2002 1.747 1.776 1.721 1.760 931,982 +0.01(+0.77%)
May 17, 2002 1.738 1.753 1.717 1.747 518,262 +0.01(+0.70%)
May 16, 2002 1.742 1.758 1.728 1.734 660,617 -0.02(-0.98%)
May 15, 2002 1.827 1.827 1.719 1.752 1,339,030 -0.08(-4.13%)
May 14, 2002 1.767 1.830 1.751 1.827 1,000,936 +0.07(+4.07%)
May 13, 2002 1.713 1.757 1.706 1.756 601,303 +0.04(+2.12%)
May 10, 2002 1.740 1.740 1.685 1.719 710,294 -0.02(-1.27%)
May 09, 2002 1.738 1.774 1.731 1.741 871,926 +0.00(+0.23%)
May 08, 2002 1.740 1.755 1.708 1.737 926,792 +0.00(+0.23%)
May 07, 2002 1.775 1.775 1.727 1.733 593,888 -0.04(-2.13%)
May 06, 2002 1.771 1.794 1.766 1.771 959,416 -0.00(-0.28%)
May 03, 2002 1.749 1.776 1.744 1.776 1,174,431 +0.03(+1.54%)
May 02, 2002 1.741 1.765 1.736 1.749 715,484 +0.01(+0.73%)
May 01, 2002 1.741 1.748 1.703 1.736 734,019 -0.00(-0.28%)
Apr 30, 2002 1.690 1.747 1.689 1.741 1,015,765 +0.07(+3.95%)
Apr 29, 2002 1.666 1.681 1.650 1.675 868,961 +0.00(+0.27%)
Apr 26, 2002 1.661 1.671 1.651 1.671 853,390 +0.01(+0.35%)
Apr 25, 2002 1.623 1.670 1.613 1.665 1,016,506 +0.04(+2.58%)
Apr 24, 2002 1.632 1.651 1.614 1.623 827,440 +0.00(+0.00%)
Apr 23, 2002 1.625 1.632 1.580 1.623 1,313,080 -0.01(-0.44%)
Apr 22, 2002 1.663 1.668 1.618 1.630 429,290 -0.04(-2.26%)
Apr 19, 2002 1.641 1.676 1.641 1.668 414,461 +0.03(+1.70%)
Apr 18, 2002 1.675 1.675 1.634 1.640 590,181 -0.04(-2.38%)
Apr 17, 2002 1.742 1.742 1.678 1.680 625,029 -0.06(-3.24%)
Apr 16, 2002 1.699 1.749 1.695 1.736 621,321 +0.03(+1.98%)
Apr 15, 2002 1.743 1.749 1.699 1.703 767,384 -0.04(-2.57%)
Apr 12, 2002 1.742 1.748 1.730 1.748 602,044 +0.01(+0.57%)
Apr 11, 2002 1.726 1.745 1.726 1.738 581,284 +0.01(+0.73%)
Apr 10, 2002 1.696 1.725 1.690 1.725 792,593 +0.03(+1.64%)
Apr 09, 2002 1.681 1.710 1.681 1.697 636,150 +0.02(+1.07%)
Apr 08, 2002 1.645 1.686 1.623 1.679 599,078 +0.03(+1.52%)
Apr 05, 2002 1.659 1.673 1.645 1.654 508,623 +0.00(+0.08%)
Apr 04, 2002 1.708 1.709 1.639 1.653 966,088 -0.05(-3.14%)
Apr 03, 2002 1.726 1.744 1.690 1.706 850,425 -0.02(-1.17%)
Apr 02, 2002 1.690 1.749 1.681 1.726 1,193,709 +0.03(+1.56%)
Apr 01, 2002 1.663 1.705 1.658 1.700 2,419,300 +0.03(+1.61%)
Mar 29, 2002 1.685 1.686 1.668 1.673 716,966 +0.00(+0.00%)
Mar 28, 2002 1.685 1.686 1.668 1.673 716,966 -0.01(-0.75%)
Mar 27, 2002 1.672 1.704 1.668 1.685 1,323,460 +0.01(+0.83%)
Mar 26, 2002 1.682 1.694 1.650 1.672 983,141 -0.02(-1.01%)
Mar 25, 2002 1.695 1.733 1.686 1.689 1,492,507 -0.01(-0.37%)
Mar 22, 2002 1.672 1.695 1.670 1.695 1,018,730 +0.00(+0.08%)
Mar 21, 2002 1.711 1.717 1.690 1.694 740,692 -0.02(-1.34%)
Mar 20, 2002 1.738 1.738 1.711 1.716 881,565 -0.02(-1.22%)
Mar 19, 2002 1.752 1.752 1.731 1.738 1,058,026 -0.03(-1.80%)
Mar 18, 2002 1.775 1.807 1.735 1.770 4,196,518 -0.00(-0.28%)
Mar 15, 2002 1.713 1.785 1.713 1.774 2,721,805 +0.05(+2.95%)
Mar 14, 2002 1.681 1.724 1.676 1.724 1,259,696 +0.04(+2.43%)
Mar 13, 2002 1.649 1.685 1.634 1.683 1,218,176 +0.03(+1.88%)
Mar 12, 2002 1.657 1.659 1.645 1.652 1,927,729 -0.01(-0.68%)
Mar 11, 2002 1.647 1.686 1.615 1.663 1,198,157 +0.02(+0.98%)
Mar 08, 2002 1.654 1.685 1.634 1.647 1,015,023 +0.01(+0.91%)
Mar 07, 2002 1.574 1.642 1.572 1.632 2,220,595 +0.04(+2.20%)
Mar 06, 2002 1.529 1.603 1.529 1.597 1,473,230 +0.07(+4.78%)
Mar 05, 2002 1.547 1.564 1.522 1.524 746,624 -0.03(-2.16%)
Mar 04, 2002 1.596 1.596 1.529 1.558 1,099,547 -0.03(-2.04%)
Mar 01, 2002 1.551 1.612 1.551 1.590 2,485,287 +0.04(+2.46%)
Feb 28, 2002 1.499 1.573 1.499 1.552 1,783,149 +0.06(+4.04%)
Feb 27, 2002 1.416 1.493 1.416 1.492 684,343 +0.08(+5.74%)
Feb 26, 2002 1.436 1.439 1.403 1.411 622,804 -0.01(-1.01%)
Feb 25, 2002 1.448 1.454 1.418 1.425 294,349 -0.02(-1.28%)
Feb 22, 2002 1.409 1.448 1.407 1.444 539,764 +0.03(+2.42%)
Feb 21, 2002 1.459 1.463 1.407 1.409 532,349 -0.05(-3.33%)
Feb 20, 2002 1.454 1.471 1.436 1.458 470,810 +0.01(+0.43%)
Feb 19, 2002 1.454 1.474 1.448 1.452 341,801 -0.01(-0.37%)
Feb 18, 2002 1.439 1.475 1.431 1.457 524,194 +0.00(+0.00%)
Feb 15, 2002 1.439 1.475 1.431 1.457 524,194 +0.02(+1.47%)
Feb 14, 2002 1.459 1.459 1.435 1.436 275,813 -0.02(-1.66%)
Feb 13, 2002 1.450 1.461 1.443 1.460 460,430 +0.01(+0.37%)
Feb 12, 2002 1.416 1.462 1.413 1.455 889,721 +0.04(+2.66%)
Feb 11, 2002 1.376 1.425 1.373 1.417 637,633 +0.04(+3.01%)
Feb 08, 2002 1.344 1.378 1.337 1.376 42,558,328 +0.03(+2.51%)
Feb 07, 2002 1.351 1.353 1.335 1.342 1,046,905 -0.01(-0.67%)
Feb 06, 2002 1.355 1.361 1.339 1.351 848,942 -0.01(-0.43%)
Feb 05, 2002 1.336 1.362 1.336 1.357 521,228 +0.02(+1.55%)
Feb 04, 2002 1.365 1.365 1.335 1.336 346,249 -0.03(-2.43%)
Feb 01, 2002 1.356 1.373 1.356 1.369 439,670 +0.01(+0.89%)
Jan 31, 2002 1.317 1.358 1.313 1.357 1,151,447 +0.04(+3.21%)
Jan 30, 2002 1.308 1.317 1.286 1.315 524,935 +0.01(+0.90%)
Jan 29, 2002 1.313 1.317 1.292 1.303 290,642 -0.01(-0.72%)
Jan 28, 2002 1.317 1.320 1.295 1.313 252,829 +0.00(+0.34%)
Jan 25, 2002 1.332 1.335 1.306 1.308 330,679 -0.02(-1.72%)
Jan 24, 2002 1.320 1.337 1.320 1.331 272,847 +0.01(+0.54%)
Jan 23, 2002 1.315 1.332 1.306 1.324 582,767 +0.01(+0.89%)
Jan 22, 2002 1.326 1.336 1.312 1.312 295,090 -0.01(-1.02%)
Jan 21, 2002 1.329 1.350 1.324 1.326 647,272 +0.00(+0.00%)
Jan 18, 2002 1.329 1.350 1.324 1.326 635,409 +0.00(+0.14%)
Jan 17, 2002 1.286 1.324 1.281 1.324 415,203 +0.04(+3.22%)
Jan 16, 2002 1.315 1.315 1.282 1.283 482,673 -0.03(-2.46%)
Jan 15, 2002 1.324 1.327 1.309 1.315 297,315 -0.01(-0.68%)
Jan 14, 2002 1.345 1.354 1.324 1.324 656,169 -0.02(-1.50%)
Jan 11, 2002 1.367 1.380 1.342 1.344 1,006,867 -0.02(-1.48%)
Jan 10, 2002 1.402 1.413 1.360 1.364 417,427 -0.07(-4.83%)
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.