AMETEK Solidstate Controls (NY: AME )

129.24 USD +1.40 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.889 5.896 5.849 5.861 325,125 -0.02(-0.30%)
Jul 30, 2003 5.926 5.926 5.852 5.879 171,675 -0.05(-0.80%)
Jul 29, 2003 5.893 5.926 5.852 5.926 256,500 +0.04(+0.63%)
Jul 28, 2003 5.889 5.921 5.849 5.889 191,475 -0.01(-0.25%)
Jul 25, 2003 5.844 5.926 5.830 5.904 276,750 +0.06(+0.96%)
Jul 24, 2003 5.889 5.889 5.837 5.847 273,600 -0.02(-0.28%)
Jul 23, 2003 5.852 5.867 5.742 5.864 360,675 +0.01(+0.20%)
Jul 22, 2003 5.748 5.867 5.667 5.852 423,000 +0.03(+0.51%)
Jul 21, 2003 5.852 5.923 5.744 5.822 273,600 -0.06(-1.03%)
Jul 18, 2003 5.748 5.884 5.747 5.883 204,075 +0.16(+2.88%)
Jul 17, 2003 5.852 5.892 5.708 5.719 593,325 -0.16(-2.75%)
Jul 16, 2003 5.919 5.939 5.828 5.880 215,100 -0.05(-0.77%)
Jul 15, 2003 5.874 5.936 5.839 5.926 336,375 +0.06(+1.01%)
Jul 14, 2003 6.015 6.015 5.834 5.867 273,150 -0.09(-1.44%)
Jul 11, 2003 5.896 5.939 5.890 5.953 272,925 +0.08(+1.41%)
Jul 10, 2003 5.822 5.913 5.801 5.870 498,600 +0.02(+0.41%)
Jul 09, 2003 5.884 5.884 5.797 5.846 474,975 -0.04(-0.60%)
Jul 08, 2003 5.696 5.904 5.696 5.881 387,900 +0.17(+2.90%)
Jul 07, 2003 5.732 5.837 5.714 5.716 418,725 -0.02(-0.28%)
Jul 03, 2003 5.641 5.748 5.641 5.732 418,050 +0.08(+1.50%)
Jul 02, 2003 5.556 5.650 5.553 5.647 388,125 +0.09(+1.65%)
Jul 01, 2003 5.444 5.573 5.437 5.556 705,150 +0.13(+2.32%)
Jun 30, 2003 5.594 5.612 5.430 5.430 1,482,075 -0.17(-3.04%)
Jun 27, 2003 5.644 5.696 5.578 5.600 375,750 -0.04(-0.79%)
Jun 26, 2003 5.616 5.704 5.594 5.644 420,525 +0.02(+0.34%)
Jun 25, 2003 5.578 5.689 5.563 5.625 304,425 +0.04(+0.72%)
Jun 24, 2003 5.587 5.658 5.564 5.585 454,050 -0.00(-0.03%)
Jun 23, 2003 5.689 5.689 5.572 5.587 339,975 -0.11(-2.00%)
Jun 20, 2003 5.696 5.733 5.681 5.701 317,475 +0.03(+0.55%)
Jun 19, 2003 5.659 5.719 5.630 5.670 331,875 +0.00(+0.05%)
Jun 18, 2003 5.656 5.681 5.622 5.667 370,575 +0.01(+0.16%)
Jun 17, 2003 5.704 5.704 5.601 5.658 190,350 -0.04(-0.73%)
Jun 16, 2003 5.594 5.704 5.594 5.699 249,750 +0.07(+1.21%)
Jun 13, 2003 5.696 5.720 5.630 5.631 299,475 -0.08(-1.48%)
Jun 12, 2003 5.686 5.801 5.679 5.716 346,725 +0.05(+0.97%)
Jun 11, 2003 5.533 5.662 5.499 5.661 288,450 +0.11(+2.03%)
Jun 10, 2003 5.481 5.548 5.474 5.548 163,800 +0.08(+1.43%)
Jun 09, 2003 5.557 5.600 5.468 5.470 212,850 -0.10(-1.81%)
Jun 06, 2003 5.644 5.667 5.548 5.570 442,575 -0.05(-0.92%)
Jun 05, 2003 5.600 5.636 5.556 5.622 242,775 +0.01(+0.13%)
Jun 04, 2003 5.533 5.619 5.513 5.615 247,950 +0.08(+1.47%)
Jun 03, 2003 5.462 5.556 5.222 5.533 350,775 +0.03(+0.62%)
Jun 02, 2003 5.550 5.585 5.489 5.499 266,850 -0.01(-0.24%)
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%)
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.