AMETEK Solidstate Controls (NY: AME )

143.90 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.521 4.543 4.444 4.478 249,826 -0.06(-1.26%)
Jul 30, 2002 4.506 4.557 4.337 4.535 240,283 +0.01(+0.33%)
Jul 29, 2002 4.291 4.506 4.291 4.520 268,912 +0.20(+4.67%)
Jul 26, 2002 4.209 4.347 4.209 4.318 354,553 +0.11(+2.59%)
Jul 25, 2002 4.121 4.224 4.117 4.209 711,308 +0.05(+1.31%)
Jul 24, 2002 4.005 4.155 3.823 4.155 822,642 +0.12(+3.01%)
Jul 23, 2002 3.978 4.143 3.978 4.034 707,883 -0.15(-3.55%)
Jul 22, 2002 4.387 4.392 4.141 4.182 476,163 -0.22(-4.95%)
Jul 19, 2002 4.441 4.460 4.377 4.400 421,108 -0.13(-2.94%)
Jul 17, 2002 4.486 4.568 4.404 4.534 388,320 -0.07(-1.54%)
Jul 12, 2002 4.632 4.707 4.594 4.605 470,535 -0.00(-0.06%)
Jul 11, 2002 4.584 4.610 4.427 4.607 741,894 +0.02(+0.45%)
Jul 10, 2002 4.911 4.911 4.564 4.587 512,132 -0.32(-6.60%)
Jul 09, 2002 4.972 5.013 4.896 4.911 236,858 -0.07(-1.48%)
Jul 08, 2002 5.074 5.074 4.926 4.985 717,426 -0.10(-1.93%)
Jul 05, 2002 4.884 5.095 4.884 5.083 83,438 +0.21(+4.28%)
Jul 04, 2002 4.884 4.891 4.822 4.874 416,214 +0.00(+0.00%)
Jul 03, 2002 4.884 4.891 4.822 4.874 413,033 -0.02(-0.50%)
Jul 02, 2002 4.884 4.938 4.843 4.899 481,546 -0.02(-0.39%)
Jul 01, 2002 5.061 5.074 4.891 4.918 272,338 -0.16(-3.09%)
Jun 28, 2002 5.115 5.183 5.036 5.074 536,601 -0.05(-1.01%)
Jun 27, 2002 5.118 5.188 5.062 5.126 289,466 +0.01(+0.21%)
Jun 26, 2002 5.109 5.130 5.034 5.115 251,784 -0.01(-0.13%)
Jun 25, 2002 5.216 5.272 5.102 5.122 279,678 -0.06(-1.21%)
Jun 21, 2002 5.204 5.235 5.177 5.185 359,447 -0.02(-0.37%)
Jun 20, 2002 5.197 5.295 5.183 5.204 352,840 +0.01(+0.13%)
Jun 19, 2002 5.265 5.299 5.174 5.197 433,342 -0.08(-1.55%)
Jun 18, 2002 5.245 5.306 5.231 5.279 279,189 +0.14(+2.70%)
Jun 17, 2002 4.986 5.140 4.986 5.140 275,519 +0.13(+2.64%)
Jun 14, 2002 4.963 5.054 4.941 5.008 230,741 -0.06(-1.13%)
Jun 12, 2002 5.027 5.065 4.972 5.065 227,804 +0.03(+0.62%)
Jun 11, 2002 5.032 5.054 4.987 5.034 651,849 +0.00(+0.03%)
Jun 10, 2002 4.931 5.092 4.927 5.032 265,242 +0.09(+1.90%)
Jun 07, 2002 4.874 4.941 4.839 4.938 445,577 +0.03(+0.61%)
Jun 06, 2002 5.039 5.039 4.899 4.908 412,789 -0.13(-2.60%)
Jun 05, 2002 5.027 5.074 5.008 5.039 515,068 -0.10(-2.04%)
May 31, 2002 4.926 5.183 4.926 5.144 660,658 +0.15(+2.92%)
May 28, 2002 5.061 5.064 4.931 4.998 162,717 -0.07(-1.45%)
May 27, 2002 5.149 5.149 5.066 5.072 243,220 +0.00(+0.00%)
May 24, 2002 5.149 5.149 5.066 5.072 240,283 -0.07(-1.35%)
May 23, 2002 5.095 5.143 5.006 5.141 297,051 +0.03(+0.67%)
May 22, 2002 5.099 5.194 5.061 5.107 311,488 -0.01(-0.11%)
May 21, 2002 5.326 5.333 5.055 5.113 356,755 -0.22(-4.14%)
May 20, 2002 5.292 5.381 5.213 5.333 307,573 +0.04(+0.77%)
May 17, 2002 5.265 5.313 5.204 5.292 171,037 +0.04(+0.70%)
May 16, 2002 5.279 5.326 5.237 5.256 218,017 -0.05(-0.98%)
May 15, 2002 5.536 5.536 5.208 5.307 441,907 -0.23(-4.13%)
May 14, 2002 5.354 5.546 5.306 5.536 330,329 +0.22(+4.07%)
May 13, 2002 5.190 5.324 5.168 5.320 198,442 +0.11(+2.12%)
May 10, 2002 5.272 5.272 5.104 5.209 234,411 -0.07(-1.26%)
May 09, 2002 5.265 5.374 5.245 5.276 287,753 +0.01(+0.23%)
May 08, 2002 5.272 5.317 5.177 5.264 305,860 +0.01(+0.23%)
May 07, 2002 5.380 5.380 5.234 5.252 195,995 -0.11(-2.13%)
May 06, 2002 5.367 5.435 5.352 5.366 316,626 -0.01(-0.28%)
May 03, 2002 5.299 5.381 5.286 5.381 387,586 +0.08(+1.54%)
May 02, 2002 5.275 5.347 5.261 5.299 236,124 +0.04(+0.73%)
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.