AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.440 5.517 5.440 5.513 253,350 +0.09(+1.61%)
May 29, 2003 5.422 5.496 5.388 5.425 242,550 +0.00(+0.05%)
May 28, 2003 5.378 5.441 5.375 5.422 347,175 +0.03(+0.55%)
May 27, 2003 5.273 5.404 5.222 5.393 379,800 +0.12(+2.28%)
May 23, 2003 5.333 5.333 5.267 5.273 281,925 -0.07(-1.28%)
May 22, 2003 5.363 5.376 5.296 5.341 367,425 -0.02(-0.41%)
May 21, 2003 5.390 5.397 5.302 5.363 367,425 -0.03(-0.49%)
May 20, 2003 5.378 5.410 5.293 5.390 615,600 +0.03(+0.53%)
May 19, 2003 5.496 5.511 5.283 5.361 550,575 -0.17(-3.00%)
May 16, 2003 5.570 5.609 5.496 5.527 346,950 -0.05(-0.90%)
May 15, 2003 5.622 5.659 5.535 5.578 374,625 -0.01(-0.26%)
May 14, 2003 5.711 5.719 5.570 5.593 257,625 -0.10(-1.82%)
May 13, 2003 5.766 5.766 5.659 5.696 171,000 -0.07(-1.23%)
May 12, 2003 5.727 5.778 5.696 5.767 191,250 +0.04(+0.70%)
May 09, 2003 5.689 5.804 5.674 5.727 426,150 +0.06(+0.99%)
May 08, 2003 5.726 5.733 5.613 5.671 224,550 -0.07(-1.29%)
May 07, 2003 5.748 5.812 5.726 5.745 351,225 -0.02(-0.31%)
May 06, 2003 5.652 5.791 5.644 5.763 292,500 +0.12(+2.13%)
May 05, 2003 5.711 5.745 5.609 5.643 224,550 -0.05(-0.91%)
May 02, 2003 5.622 5.710 5.599 5.695 345,600 +0.11(+1.96%)
Apr 30, 2003 5.541 5.634 5.516 5.585 424,125 +0.06(+1.07%)
Apr 29, 2003 5.452 5.551 5.428 5.526 294,750 +0.09(+1.61%)
Apr 28, 2003 5.215 5.465 5.207 5.439 283,950 +0.24(+4.59%)
Apr 25, 2003 5.290 5.295 5.190 5.200 245,475 -0.10(-1.85%)
Apr 24, 2003 5.311 5.345 5.239 5.298 435,150 -0.08(-1.43%)
Apr 23, 2003 5.311 5.381 5.241 5.375 939,600 +0.08(+1.48%)
Apr 22, 2003 5.311 5.327 5.276 5.296 573,075 -0.04(-0.69%)
Apr 21, 2003 5.348 5.363 5.296 5.333 279,450 -0.01(-0.14%)
Apr 17, 2003 5.319 5.378 5.295 5.341 423,450 +0.08(+1.49%)
Apr 16, 2003 5.407 5.437 5.261 5.262 294,975 -0.13(-2.36%)
Apr 15, 2003 5.290 5.400 5.209 5.390 229,950 +0.08(+1.59%)
Apr 14, 2003 5.156 5.305 5.153 5.305 218,925 +0.15(+2.99%)
Apr 11, 2003 5.200 5.259 5.102 5.151 235,800 -0.01(-0.23%)
Apr 10, 2003 5.150 5.196 5.117 5.163 226,125 +0.01(+0.26%)
Apr 09, 2003 5.250 5.333 5.121 5.150 329,850 -0.09(-1.67%)
Apr 08, 2003 5.252 5.289 5.215 5.237 193,500 -0.01(-0.17%)
Apr 07, 2003 5.296 5.430 5.225 5.246 309,825 +0.03(+0.65%)
Apr 04, 2003 5.197 5.259 5.164 5.212 255,600 +0.03(+0.60%)
Apr 03, 2003 5.173 5.243 5.160 5.181 488,700 +0.04(+0.75%)
Apr 02, 2003 5.074 5.164 5.015 5.142 276,975 +0.16(+3.30%)
Apr 01, 2003 4.890 4.982 4.859 4.978 331,650 +0.09(+1.79%)
Mar 31, 2003 4.924 4.924 4.830 4.890 305,325 -0.06(-1.29%)
Mar 28, 2003 5.027 5.031 4.926 4.954 200,250 -0.07(-1.44%)
Mar 27, 2003 5.007 5.067 4.993 5.027 222,975 +0.01(+0.24%)
Mar 26, 2003 5.071 5.073 4.997 5.015 346,725 -0.06(-1.11%)
Mar 25, 2003 5.019 5.073 4.976 5.071 246,825 +0.05(+1.06%)
Mar 24, 2003 5.090 5.090 4.938 5.018 232,200 -0.15(-2.84%)
Mar 21, 2003 5.022 5.176 5.010 5.164 459,900 +0.16(+3.29%)
Mar 20, 2003 5.110 5.110 4.976 5.000 487,575 -0.11(-2.15%)
Mar 19, 2003 5.161 5.161 5.024 5.110 297,225 -0.04(-0.72%)
Mar 18, 2003 5.194 5.203 5.089 5.147 482,850 -0.04(-0.77%)
Mar 17, 2003 4.862 5.194 4.830 5.187 781,875 +0.32(+6.67%)
Mar 14, 2003 5.037 5.059 4.850 4.862 180,000 -0.05(-1.03%)
Mar 13, 2003 4.450 4.942 4.447 4.913 1,350,450 +0.51(+11.65%)
Mar 12, 2003 4.430 4.446 4.369 4.400 408,375 -0.03(-0.67%)
Mar 11, 2003 4.486 4.533 4.415 4.430 458,100 -0.06(-1.25%)
Mar 10, 2003 4.590 4.590 4.471 4.486 471,600 -0.12(-2.57%)
Mar 07, 2003 4.593 4.631 4.591 4.604 609,975 -0.01(-0.19%)
Mar 06, 2003 4.748 4.748 4.539 4.613 382,050 -0.15(-3.14%)
Mar 05, 2003 4.800 4.853 4.736 4.763 210,150 -0.02(-0.46%)
Mar 04, 2003 4.764 4.884 4.741 4.785 179,775 +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.