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 (%)
Apr 30, 2002 1.693 1.750 1.692 1.744 1,013,993 +0.07(+3.95%)
Apr 29, 2002 1.669 1.684 1.653 1.678 867,445 +0.00(+0.27%)
Apr 26, 2002 1.664 1.674 1.654 1.674 851,902 +0.01(+0.35%)
Apr 25, 2002 1.626 1.673 1.616 1.668 1,014,733 +0.04(+2.58%)
Apr 24, 2002 1.635 1.654 1.617 1.626 825,997 +0.00(+0.00%)
Apr 23, 2002 1.628 1.635 1.583 1.626 1,310,789 -0.01(-0.44%)
Apr 22, 2002 1.666 1.671 1.621 1.633 428,541 -0.04(-2.26%)
Apr 19, 2002 1.644 1.679 1.644 1.671 413,738 +0.03(+1.70%)
Apr 18, 2002 1.678 1.678 1.637 1.643 589,152 -0.04(-2.38%)
Apr 17, 2002 1.745 1.745 1.681 1.683 623,938 -0.06(-3.24%)
Apr 16, 2002 1.702 1.752 1.698 1.739 620,238 +0.03(+1.98%)
Apr 15, 2002 1.746 1.752 1.702 1.706 766,046 -0.05(-2.57%)
Apr 12, 2002 1.745 1.751 1.733 1.751 600,994 +0.01(+0.57%)
Apr 11, 2002 1.729 1.748 1.729 1.741 580,270 +0.01(+0.73%)
Apr 10, 2002 1.699 1.728 1.693 1.728 791,210 +0.03(+1.64%)
Apr 09, 2002 1.684 1.713 1.683 1.700 635,041 +0.02(+1.07%)
Apr 08, 2002 1.648 1.689 1.626 1.682 598,034 +0.03(+1.52%)
Apr 05, 2002 1.662 1.676 1.648 1.657 507,736 +0.00(+0.08%)
Apr 04, 2002 1.711 1.712 1.642 1.656 964,403 -0.05(-3.14%)
Apr 03, 2002 1.729 1.747 1.693 1.709 848,941 -0.02(-1.17%)
Apr 02, 2002 1.693 1.752 1.684 1.729 1,191,627 +0.03(+1.56%)
Apr 01, 2002 1.666 1.708 1.660 1.703 2,415,080 +0.03(+1.61%)
Mar 29, 2002 1.688 1.689 1.671 1.676 715,716 +0.00(+0.00%)
Mar 28, 2002 1.688 1.689 1.671 1.676 715,716 -0.01(-0.75%)
Mar 27, 2002 1.674 1.707 1.671 1.688 1,321,151 +0.01(+0.83%)
Mar 26, 2002 1.685 1.697 1.652 1.674 981,427 -0.02(-1.01%)
Mar 25, 2002 1.698 1.736 1.689 1.692 1,489,904 -0.01(-0.37%)
Mar 22, 2002 1.675 1.698 1.673 1.698 1,016,953 +0.00(+0.08%)
Mar 21, 2002 1.714 1.720 1.692 1.697 739,400 -0.02(-1.34%)
Mar 20, 2002 1.741 1.741 1.714 1.720 880,027 -0.02(-1.22%)
Mar 19, 2002 1.756 1.756 1.734 1.741 1,056,181 -0.03(-1.80%)
Mar 18, 2002 1.778 1.810 1.738 1.773 4,189,198 -0.00(-0.28%)
Mar 15, 2002 1.716 1.788 1.716 1.778 2,717,057 +0.05(+2.95%)
Mar 14, 2002 1.684 1.727 1.679 1.727 1,257,499 +0.04(+2.43%)
Mar 13, 2002 1.652 1.688 1.637 1.686 1,216,051 +0.03(+1.88%)
Mar 12, 2002 1.660 1.662 1.647 1.655 1,924,366 -0.01(-0.68%)
Mar 11, 2002 1.650 1.689 1.618 1.666 1,196,068 +0.02(+0.98%)
Mar 08, 2002 1.657 1.688 1.637 1.650 1,013,253 +0.01(+0.91%)
Mar 07, 2002 1.577 1.645 1.574 1.635 2,216,722 +0.04(+2.20%)
Mar 06, 2002 1.531 1.606 1.531 1.600 1,470,660 +0.07(+4.78%)
Mar 05, 2002 1.549 1.567 1.524 1.527 745,322 -0.03(-2.16%)
Mar 04, 2002 1.599 1.599 1.531 1.561 1,097,629 -0.03(-2.04%)
Mar 01, 2002 1.554 1.615 1.554 1.593 2,480,952 +0.04(+2.46%)
Feb 28, 2002 1.502 1.575 1.502 1.555 1,780,039 +0.06(+4.04%)
Feb 27, 2002 1.419 1.495 1.419 1.494 683,150 +0.08(+5.74%)
Feb 26, 2002 1.439 1.441 1.405 1.413 621,718 -0.01(-1.01%)
Feb 25, 2002 1.451 1.457 1.421 1.428 293,836 -0.02(-1.28%)
Feb 22, 2002 1.412 1.450 1.410 1.446 538,822 +0.03(+2.42%)
Feb 21, 2002 1.461 1.466 1.410 1.412 531,421 -0.05(-3.33%)
Feb 20, 2002 1.457 1.474 1.439 1.461 469,989 +0.01(+0.43%)
Feb 19, 2002 1.457 1.476 1.450 1.454 341,205 -0.01(-0.37%)
Feb 18, 2002 1.441 1.477 1.434 1.460 523,279 +0.00(+0.00%)
Feb 15, 2002 1.441 1.477 1.434 1.460 523,279 +0.02(+1.47%)
Feb 14, 2002 1.461 1.461 1.438 1.438 275,332 -0.02(-1.66%)
Feb 13, 2002 1.452 1.463 1.445 1.463 459,627 +0.01(+0.37%)
Feb 12, 2002 1.419 1.464 1.415 1.457 888,169 +0.04(+2.66%)
Feb 11, 2002 1.378 1.428 1.376 1.420 636,521 +0.04(+3.01%)
Feb 08, 2002 1.347 1.380 1.340 1.378 42,484,096 +0.03(+2.51%)
Feb 07, 2002 1.353 1.355 1.338 1.344 1,045,079 -0.01(-0.67%)
Feb 06, 2002 1.358 1.364 1.342 1.353 847,461 -0.01(-0.43%)
Feb 05, 2002 1.338 1.364 1.338 1.359 520,319 +0.02(+1.55%)
Feb 04, 2002 1.367 1.367 1.337 1.338 345,645 -0.03(-2.43%)
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.