AMETEK Solidstate Controls (NY: AME )

138.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.296 4.370 4.222 4.314 367,200 -0.02(-0.44%)
Sep 27, 2002 4.422 4.467 4.323 4.333 312,300 -0.12(-2.60%)
Sep 26, 2002 4.233 4.498 4.233 4.449 268,200 +0.21(+4.93%)
Sep 25, 2002 4.170 4.268 4.141 4.240 371,925 +0.11(+2.58%)
Sep 24, 2002 4.170 4.212 4.119 4.133 351,000 -0.06(-1.34%)
Sep 23, 2002 4.348 4.350 4.139 4.190 472,275 -0.16(-3.78%)
Sep 20, 2002 4.361 4.415 4.339 4.354 703,575 -0.01(-0.20%)
Sep 19, 2002 4.437 4.462 4.360 4.363 325,125 -0.09(-2.00%)
Sep 18, 2002 4.547 4.575 4.444 4.452 524,025 -0.09(-2.05%)
Sep 17, 2002 4.658 4.674 4.519 4.545 451,125 -0.11(-2.39%)
Sep 16, 2002 4.726 4.785 4.656 4.656 220,275 -0.08(-1.75%)
Sep 13, 2002 4.830 4.844 4.733 4.739 311,850 -0.11(-2.32%)
Sep 12, 2002 4.944 4.948 4.830 4.852 188,550 -0.13(-2.62%)
Sep 11, 2002 4.953 5.007 4.919 4.982 127,575 +0.04(+0.87%)
Sep 10, 2002 5.052 5.053 4.889 4.939 337,050 -0.11(-2.11%)
Sep 09, 2002 5.000 5.079 4.924 5.046 15,187,500 +0.06(+1.22%)
Sep 06, 2002 4.911 5.046 4.911 4.985 206,775 +0.09(+1.82%)
Sep 05, 2002 5.009 5.025 4.896 4.896 163,800 -0.11(-2.25%)
Sep 04, 2002 4.864 5.009 4.859 5.009 273,375 +0.15(+3.02%)
Sep 03, 2002 5.074 5.074 4.862 4.862 237,375 -0.23(-4.59%)
Aug 30, 2002 5.119 5.219 5.083 5.096 185,400 -0.01(-0.26%)
Aug 29, 2002 5.049 5.156 4.961 5.110 129,825 +0.06(+1.20%)
Aug 28, 2002 5.169 5.169 5.034 5.049 162,450 -0.12(-2.38%)
Aug 27, 2002 5.230 5.274 5.172 5.172 304,875 -0.06(-1.10%)
Aug 26, 2002 5.185 5.259 5.129 5.230 365,850 +0.04(+0.86%)
Aug 23, 2002 5.222 5.228 5.176 5.185 349,200 -0.06(-1.07%)
Aug 22, 2002 5.185 5.296 5.185 5.241 365,850 +0.07(+1.32%)
Aug 21, 2002 5.039 5.184 5.039 5.173 274,275 +0.14(+2.71%)
Aug 20, 2002 5.065 5.170 5.004 5.037 294,075 +0.20(+4.17%)
Aug 16, 2002 4.815 4.889 4.806 4.836 566,550 +0.02(+0.43%)
Aug 15, 2002 4.849 4.862 4.773 4.815 414,000 -0.03(-0.61%)
Aug 14, 2002 4.804 4.852 4.679 4.844 244,350 +0.04(+0.83%)
Aug 13, 2002 4.942 4.942 4.804 4.804 428,850 -0.10(-2.05%)
Aug 12, 2002 4.933 4.933 4.807 4.905 4,387,500 -0.01(-0.24%)
Aug 07, 2002 4.859 4.926 4.793 4.917 580,500 +0.07(+1.41%)
Aug 06, 2002 4.550 4.904 4.550 4.849 430,200 +0.33(+7.28%)
Aug 05, 2002 4.548 4.600 4.461 4.520 1,462,500 -0.02(-0.52%)
Aug 02, 2002 4.748 4.763 4.541 4.544 153,900 -0.20(-4.31%)
Aug 01, 2002 4.870 4.881 4.727 4.748 221,400 -0.12(-2.50%)
Jul 31, 2002 4.917 4.941 4.833 4.870 229,725 -0.06(-1.26%)
Jul 30, 2002 4.901 4.956 4.717 4.932 220,950 +0.02(+0.33%)
Jul 29, 2002 4.667 4.901 4.667 4.916 247,275 +0.22(+4.67%)
Jul 26, 2002 4.578 4.727 4.578 4.696 326,025 +0.12(+2.59%)
Jul 25, 2002 4.481 4.594 4.477 4.578 654,075 +0.06(+1.31%)
Jul 24, 2002 4.356 4.519 4.157 4.519 756,450 +0.13(+3.01%)
Jul 23, 2002 4.326 4.505 4.326 4.387 650,925 -0.16(-3.55%)
Jul 22, 2002 4.770 4.776 4.504 4.548 437,850 -0.24(-4.95%)
Jul 19, 2002 4.830 4.850 4.760 4.785 387,225 -0.15(-2.94%)
Jul 17, 2002 4.879 4.967 4.790 4.930 357,075 -0.08(-1.54%)
Jul 12, 2002 5.037 5.119 4.996 5.007 432,675 -0.00(-0.06%)
Jul 11, 2002 4.985 5.013 4.815 5.010 682,200 +0.02(+0.45%)
Jul 10, 2002 5.341 5.341 4.963 4.988 470,925 -0.35(-6.60%)
Jul 09, 2002 5.407 5.452 5.324 5.341 217,800 -0.08(-1.48%)
Jul 08, 2002 5.519 5.519 5.357 5.421 659,700 -0.11(-1.93%)
Jul 05, 2002 5.311 5.541 5.311 5.527 76,725 +0.23(+4.28%)
Jul 04, 2002 5.311 5.319 5.244 5.301 382,725 +0.00(+0.00%)
Jul 03, 2002 5.311 5.319 5.244 5.301 379,800 -0.03(-0.50%)
Jul 02, 2002 5.311 5.370 5.267 5.327 442,800 -0.02(-0.39%)
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.