AMETEK Solidstate Controls (NY: AME )

145.16 -1.58 (-1.08%)
Streaming Delayed Price Updated: 11:26 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.002 5.073 5.002 5.069 275,519 +0.08(+1.61%)
May 29, 2003 4.986 5.054 4.955 4.989 263,774 +0.00(+0.05%)
May 28, 2003 4.945 5.004 4.942 4.986 377,554 +0.03(+0.55%)
May 27, 2003 4.848 4.970 4.802 4.959 413,033 +0.11(+2.28%)
May 23, 2003 4.904 4.904 4.843 4.848 306,594 -0.06(-1.28%)
May 22, 2003 4.931 4.944 4.870 4.911 399,576 -0.02(-0.41%)
May 21, 2003 4.956 4.963 4.876 4.931 399,576 -0.02(-0.49%)
May 20, 2003 4.945 4.975 4.867 4.956 669,467 +0.03(+0.53%)
May 19, 2003 5.054 5.068 4.858 4.930 598,752 -0.15(-3.00%)
May 16, 2003 5.122 5.158 5.054 5.083 377,309 -0.05(-0.90%)
May 15, 2003 5.170 5.204 5.089 5.129 407,406 -0.01(-0.26%)
May 14, 2003 5.252 5.258 5.122 5.143 280,168 -0.10(-1.82%)
May 13, 2003 5.302 5.302 5.204 5.238 185,963 -0.07(-1.23%)
May 12, 2003 5.267 5.313 5.238 5.303 207,985 +0.04(+0.70%)
May 09, 2003 5.231 5.337 5.218 5.267 463,439 +0.05(+0.99%)
May 08, 2003 5.265 5.272 5.162 5.215 244,198 -0.07(-1.29%)
May 07, 2003 5.286 5.344 5.265 5.283 381,958 -0.02(-0.31%)
May 06, 2003 5.197 5.325 5.190 5.299 318,094 +0.11(+2.13%)
May 05, 2003 5.252 5.283 5.158 5.189 244,198 -0.05(-0.91%)
May 02, 2003 5.170 5.250 5.148 5.237 375,841 +0.10(+1.96%)
Apr 30, 2003 5.095 5.181 5.072 5.136 461,237 +0.05(+1.07%)
Apr 29, 2003 5.013 5.104 4.991 5.081 320,541 +0.08(+1.61%)
Apr 28, 2003 4.795 5.025 4.788 5.001 308,796 +0.22(+4.59%)
Apr 25, 2003 4.865 4.869 4.772 4.782 266,954 -0.09(-1.85%)
Apr 24, 2003 4.884 4.915 4.817 4.872 473,227 -0.07(-1.43%)
Apr 23, 2003 4.884 4.948 4.820 4.942 1,021,818 +0.07(+1.48%)
Apr 22, 2003 4.884 4.899 4.851 4.870 623,221 -0.03(-0.69%)
Apr 21, 2003 4.918 4.931 4.870 4.904 303,902 -0.01(-0.14%)
Apr 17, 2003 4.891 4.945 4.869 4.911 460,503 +0.07(+1.49%)
Apr 16, 2003 4.972 5.000 4.837 4.839 320,786 -0.12(-2.36%)
Apr 15, 2003 4.865 4.965 4.790 4.956 250,071 +0.08(+1.59%)
Apr 14, 2003 4.741 4.878 4.738 4.878 238,081 +0.14(+2.99%)
Apr 11, 2003 4.782 4.836 4.692 4.737 256,433 -0.01(-0.23%)
Apr 10, 2003 4.735 4.778 4.705 4.748 245,911 +0.01(+0.26%)
Apr 09, 2003 4.828 4.904 4.709 4.735 358,713 -0.08(-1.67%)
Apr 08, 2003 4.829 4.863 4.795 4.816 210,431 -0.01(-0.17%)
Apr 07, 2003 4.870 4.993 4.805 4.824 336,935 +0.03(+0.65%)
Apr 04, 2003 4.779 4.836 4.749 4.793 277,965 +0.03(+0.60%)
Apr 03, 2003 4.757 4.821 4.745 4.764 531,463 +0.04(+0.75%)
Apr 02, 2003 4.666 4.749 4.611 4.728 301,211 +0.15(+3.30%)
Apr 01, 2003 4.497 4.581 4.468 4.577 360,670 +0.08(+1.79%)
Mar 31, 2003 4.528 4.528 4.441 4.497 332,042 -0.06(-1.29%)
Mar 28, 2003 4.622 4.626 4.530 4.555 217,772 -0.07(-1.44%)
Mar 27, 2003 4.605 4.659 4.591 4.622 242,486 +0.01(+0.24%)
Mar 26, 2003 4.663 4.664 4.595 4.611 377,064 -0.05(-1.11%)
Mar 25, 2003 4.615 4.664 4.576 4.663 268,423 +0.05(+1.06%)
Mar 24, 2003 4.681 4.681 4.540 4.614 252,518 -0.13(-2.84%)
Mar 21, 2003 4.618 4.760 4.607 4.749 500,142 +0.15(+3.29%)
Mar 20, 2003 4.699 4.699 4.576 4.598 530,239 -0.10(-2.15%)
Mar 19, 2003 4.746 4.746 4.619 4.699 323,233 -0.03(-0.72%)
Mar 18, 2003 4.776 4.784 4.679 4.733 525,101 -0.04(-0.77%)
Mar 17, 2003 4.471 4.776 4.441 4.769 850,291 +0.30(+6.67%)
Mar 14, 2003 4.632 4.652 4.460 4.471 195,750 -0.05(-1.03%)
Mar 13, 2003 4.092 4.545 4.090 4.517 1,468,619 +0.47(+11.65%)
Mar 12, 2003 4.073 4.088 4.017 4.046 444,109 -0.03(-0.67%)
Mar 11, 2003 4.125 4.169 4.060 4.073 498,185 -0.05(-1.25%)
Mar 10, 2003 4.220 4.220 4.111 4.125 512,866 -0.11(-2.57%)
Mar 07, 2003 4.223 4.258 4.222 4.234 663,350 -0.01(-0.19%)
Mar 06, 2003 4.366 4.366 4.174 4.242 415,480 -0.14(-3.14%)
Mar 05, 2003 4.414 4.463 4.355 4.380 228,538 -0.02(-0.46%)
Mar 04, 2003 4.381 4.491 4.359 4.400 195,505 +0.02(+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.