AMETEK Solidstate Controls (NY: AME )

117.36 +0.65 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.357 5.637 5.357 5.594 607,500 +0.16(+2.92%)
May 28, 2002 5.504 5.507 5.363 5.436 149,625 -0.08(-1.45%)
May 27, 2002 5.600 5.600 5.510 5.516 223,650 +0.00(+0.00%)
May 24, 2002 5.600 5.600 5.510 5.516 220,950 -0.08(-1.35%)
May 23, 2002 5.541 5.593 5.444 5.591 273,150 +0.04(+0.67%)
May 22, 2002 5.545 5.649 5.504 5.554 286,425 -0.01(-0.11%)
May 21, 2002 5.793 5.800 5.498 5.560 328,050 -0.24(-4.14%)
May 20, 2002 5.756 5.852 5.670 5.800 282,825 +0.04(+0.77%)
May 17, 2002 5.726 5.778 5.659 5.756 157,275 +0.04(+0.70%)
May 16, 2002 5.741 5.793 5.695 5.716 200,475 -0.06(-0.98%)
May 15, 2002 6.021 6.021 5.664 5.772 406,350 -0.25(-4.13%)
May 14, 2002 5.822 6.031 5.770 6.021 303,750 +0.24(+4.07%)
May 13, 2002 5.644 5.790 5.621 5.785 182,475 +0.12(+2.12%)
May 10, 2002 5.733 5.733 5.551 5.665 215,550 -0.07(-1.26%)
May 09, 2002 5.726 5.844 5.704 5.738 264,600 +0.01(+0.23%)
May 08, 2002 5.733 5.782 5.630 5.724 281,250 +0.01(+0.23%)
May 07, 2002 5.850 5.850 5.692 5.711 180,225 -0.12(-2.13%)
May 06, 2002 5.837 5.911 5.821 5.836 291,150 -0.02(-0.28%)
May 03, 2002 5.763 5.852 5.748 5.852 356,400 +0.09(+1.54%)
May 02, 2002 5.736 5.815 5.721 5.763 217,125 +0.04(+0.73%)
May 01, 2002 5.738 5.759 5.613 5.721 222,750 -0.02(-0.28%)
Apr 30, 2002 5.570 5.756 5.566 5.738 308,250 +0.22(+3.95%)
Apr 29, 2002 5.490 5.541 5.437 5.520 263,700 +0.01(+0.27%)
Apr 26, 2002 5.474 5.505 5.441 5.505 258,975 +0.02(+0.35%)
Apr 25, 2002 5.348 5.504 5.316 5.486 308,475 +0.14(+2.58%)
Apr 24, 2002 5.378 5.440 5.319 5.348 251,100 +0.00(+0.00%)
Apr 23, 2002 5.356 5.378 5.206 5.348 398,475 -0.02(-0.44%)
Apr 22, 2002 5.481 5.496 5.333 5.372 130,275 -0.12(-2.26%)
Apr 19, 2002 5.407 5.523 5.407 5.496 125,775 +0.09(+1.70%)
Apr 18, 2002 5.519 5.519 5.385 5.404 179,100 -0.13(-2.38%)
Apr 17, 2002 5.741 5.741 5.530 5.536 189,675 -0.19(-3.24%)
Apr 16, 2002 5.600 5.763 5.587 5.721 188,550 +0.11(+1.98%)
Apr 15, 2002 5.744 5.763 5.600 5.610 232,875 -0.15(-2.57%)
Apr 12, 2002 5.741 5.759 5.701 5.759 182,700 +0.03(+0.57%)
Apr 11, 2002 5.687 5.750 5.687 5.726 176,400 +0.04(+0.73%)
Apr 10, 2002 5.590 5.684 5.570 5.684 240,525 +0.09(+1.64%)
Apr 09, 2002 5.539 5.636 5.538 5.593 193,050 +0.06(+1.07%)
Apr 08, 2002 5.422 5.556 5.348 5.533 181,800 +0.08(+1.52%)
Apr 05, 2002 5.467 5.514 5.422 5.450 154,350 +0.00(+0.08%)
Apr 04, 2002 5.630 5.631 5.400 5.446 293,175 -0.18(-3.14%)
Apr 03, 2002 5.689 5.748 5.570 5.622 258,075 -0.07(-1.17%)
Apr 02, 2002 5.570 5.763 5.541 5.689 362,250 +0.09(+1.56%)
Apr 01, 2002 5.481 5.618 5.462 5.601 734,175 +0.09(+1.61%)
Mar 29, 2002 5.554 5.556 5.496 5.513 217,575 +0.00(+0.00%)
Mar 28, 2002 5.554 5.556 5.496 5.513 217,575 -0.04(-0.75%)
Mar 27, 2002 5.508 5.615 5.496 5.554 401,625 +0.05(+0.83%)
Mar 26, 2002 5.542 5.584 5.436 5.508 298,350 -0.06(-1.01%)
Mar 25, 2002 5.585 5.711 5.556 5.564 452,925 -0.02(-0.37%)
Mar 22, 2002 5.511 5.585 5.504 5.585 309,150 +0.00(+0.08%)
Mar 21, 2002 5.637 5.659 5.567 5.581 224,775 -0.08(-1.34%)
Mar 20, 2002 5.726 5.726 5.637 5.656 267,525 -0.07(-1.22%)
Mar 19, 2002 5.775 5.775 5.705 5.726 321,075 -0.11(-1.80%)
Mar 18, 2002 5.849 5.956 5.719 5.831 1,273,500 -0.02(-0.28%)
Mar 15, 2002 5.644 5.881 5.644 5.847 825,975 +0.17(+2.95%)
Mar 14, 2002 5.541 5.681 5.524 5.680 382,275 +0.13(+2.43%)
Mar 13, 2002 5.434 5.554 5.385 5.545 369,675 +0.10(+1.88%)
Mar 12, 2002 5.459 5.467 5.419 5.443 585,000 -0.04(-0.68%)
Mar 11, 2002 5.427 5.557 5.321 5.480 363,600 +0.05(+0.98%)
Mar 08, 2002 5.452 5.551 5.385 5.427 308,025 +0.05(+0.91%)
Mar 07, 2002 5.187 5.412 5.179 5.378 673,875 +0.12(+2.20%)
Mar 06, 2002 5.037 5.281 5.037 5.262 447,075 +0.24(+4.78%)
Mar 05, 2002 5.096 5.154 5.015 5.022 226,575 -0.11(-2.16%)
Mar 04, 2002 5.259 5.259 5.037 5.133 333,675 -0.11(-2.04%)
Mar 01, 2002 5.111 5.311 5.111 5.240 754,200 +0.13(+2.46%)
Feb 28, 2002 4.941 5.182 4.941 5.114 541,125 +0.20(+4.04%)
Feb 27, 2002 4.667 4.919 4.667 4.916 207,675 +0.27(+5.74%)
Feb 26, 2002 4.733 4.741 4.622 4.649 189,000 -0.05(-1.01%)
Feb 25, 2002 4.772 4.793 4.674 4.696 89,325 -0.06(-1.28%)
Feb 22, 2002 4.644 4.770 4.637 4.757 163,800 +0.11(+2.42%)
Feb 21, 2002 4.807 4.822 4.637 4.644 161,550 -0.16(-3.33%)
Feb 20, 2002 4.793 4.847 4.733 4.804 142,875 +0.02(+0.43%)
Feb 19, 2002 4.793 4.856 4.770 4.784 103,725 -0.02(-0.37%)
Feb 18, 2002 4.741 4.859 4.717 4.801 159,075 +0.00(+0.00%)
Feb 15, 2002 4.741 4.859 4.717 4.801 159,075 +0.07(+1.47%)
Feb 14, 2002 4.807 4.807 4.730 4.732 83,700 -0.08(-1.66%)
Feb 13, 2002 4.778 4.813 4.754 4.812 139,725 +0.02(+0.37%)
Feb 12, 2002 4.667 4.816 4.656 4.794 270,000 +0.12(+2.67%)
Feb 11, 2002 4.533 4.696 4.526 4.670 193,500 +0.14(+3.01%)
Feb 08, 2002 4.430 4.541 4.407 4.533 12,915,000 +0.11(+2.51%)
Feb 07, 2002 4.452 4.458 4.400 4.422 317,700 -0.03(-0.67%)
Feb 06, 2002 4.467 4.486 4.413 4.452 257,625 -0.02(-0.43%)
Feb 05, 2002 4.403 4.487 4.401 4.471 158,175 +0.07(+1.55%)
Feb 04, 2002 4.498 4.498 4.399 4.403 105,075 -0.11(-2.43%)
Feb 01, 2002 4.468 4.524 4.468 4.513 133,425 +0.04(+0.89%)
Jan 31, 2002 4.341 4.474 4.327 4.473 349,425 +0.14(+3.21%)
Jan 30, 2002 4.311 4.341 4.237 4.333 159,300 +0.04(+0.90%)
Jan 29, 2002 4.327 4.341 4.258 4.295 88,200 -0.03(-0.72%)
Jan 28, 2002 4.341 4.348 4.267 4.326 76,725 +0.01(+0.34%)
Jan 25, 2002 4.390 4.400 4.302 4.311 100,350 -0.08(-1.72%)
Jan 24, 2002 4.348 4.407 4.348 4.387 82,800 +0.02(+0.54%)
Jan 23, 2002 4.333 4.388 4.304 4.363 176,850 +0.04(+0.89%)
Jan 22, 2002 4.370 4.401 4.324 4.324 89,550 -0.04(-1.02%)
Jan 21, 2002 4.378 4.447 4.363 4.369 196,425 +0.00(+0.00%)
Jan 18, 2002 4.378 4.447 4.363 4.369 192,825 +0.01(+0.14%)
Jan 17, 2002 4.237 4.363 4.222 4.363 126,000 +0.14(+3.22%)
Jan 16, 2002 4.333 4.333 4.224 4.227 146,475 -0.11(-2.46%)
Jan 15, 2002 4.363 4.372 4.313 4.333 90,225 -0.03(-0.68%)
Jan 14, 2002 4.431 4.462 4.363 4.363 199,125 -0.07(-1.51%)
Jan 11, 2002 4.504 4.548 4.422 4.430 305,550 -0.07(-1.48%)
Jan 10, 2002 4.621 4.656 4.481 4.496 126,675 -0.23(-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.