AMETEK Solidstate Controls (NY: AME )

138.69 USD +0.46 (+0.33%)
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 5.504 5.519 5.319 5.348 250,425 -0.17(-3.09%)
Jun 28, 2002 5.563 5.637 5.477 5.519 493,425 -0.06(-1.01%)
Jun 27, 2002 5.566 5.641 5.505 5.575 266,175 +0.01(+0.21%)
Jun 26, 2002 5.556 5.579 5.474 5.563 231,525 -0.01(-0.13%)
Jun 25, 2002 5.673 5.733 5.548 5.570 257,175 -0.07(-1.21%)
Jun 21, 2002 5.659 5.693 5.630 5.639 330,525 -0.02(-0.37%)
Jun 20, 2002 5.652 5.759 5.637 5.659 324,450 +0.01(+0.13%)
Jun 19, 2002 5.726 5.763 5.627 5.652 398,475 -0.09(-1.55%)
Jun 18, 2002 5.704 5.770 5.689 5.741 256,725 +0.15(+2.70%)
Jun 17, 2002 5.422 5.590 5.422 5.590 253,350 +0.14(+2.64%)
Jun 14, 2002 5.397 5.496 5.373 5.446 212,175 -0.06(-1.13%)
Jun 12, 2002 5.467 5.508 5.407 5.508 209,475 +0.03(+0.62%)
Jun 11, 2002 5.473 5.496 5.424 5.474 599,400 +0.00(+0.03%)
Jun 10, 2002 5.363 5.538 5.359 5.473 243,900 +0.10(+1.90%)
Jun 07, 2002 5.301 5.373 5.262 5.370 409,725 +0.03(+0.61%)
Jun 06, 2002 5.480 5.480 5.327 5.338 379,575 -0.14(-2.60%)
Jun 05, 2002 5.467 5.519 5.446 5.480 473,625 -0.11(-2.04%)
May 31, 2002 5.357 5.637 5.357 5.594 607,500 +0.16(+2.92%)
May 28, 2002 5.504 5.507 5.363 5.436 149,625 -0.08(-1.45%)
May 27, 2002 5.600 5.600 5.510 5.516 223,650 +0.00(+0.00%)
May 24, 2002 5.600 5.600 5.510 5.516 220,950 -0.08(-1.35%)
May 23, 2002 5.541 5.593 5.444 5.591 273,150 +0.04(+0.67%)
May 22, 2002 5.545 5.649 5.504 5.554 286,425 -0.01(-0.11%)
May 21, 2002 5.793 5.800 5.498 5.560 328,050 -0.24(-4.14%)
May 20, 2002 5.756 5.852 5.670 5.800 282,825 +0.04(+0.77%)
May 17, 2002 5.726 5.778 5.659 5.756 157,275 +0.04(+0.70%)
May 16, 2002 5.741 5.793 5.695 5.716 200,475 -0.06(-0.98%)
May 15, 2002 6.021 6.021 5.664 5.772 406,350 -0.25(-4.13%)
May 14, 2002 5.822 6.031 5.770 6.021 303,750 +0.24(+4.07%)
May 13, 2002 5.644 5.790 5.621 5.785 182,475 +0.12(+2.12%)
May 10, 2002 5.733 5.733 5.551 5.665 215,550 -0.07(-1.26%)
May 09, 2002 5.726 5.844 5.704 5.738 264,600 +0.01(+0.23%)
May 08, 2002 5.733 5.782 5.630 5.724 281,250 +0.01(+0.23%)
May 07, 2002 5.850 5.850 5.692 5.711 180,225 -0.12(-2.13%)
May 06, 2002 5.837 5.911 5.821 5.836 291,150 -0.02(-0.28%)
May 03, 2002 5.763 5.852 5.748 5.852 356,400 +0.09(+1.54%)
May 02, 2002 5.736 5.815 5.721 5.763 217,125 +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.