AMETEK Solidstate Controls (NY: AME )

120.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 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%)
Mar 03, 2003 4.867 4.953 4.754 4.764 204,750 -0.12(-2.49%)
Feb 28, 2003 4.867 4.950 4.867 4.886 243,225 +0.02(+0.46%)
Feb 27, 2003 4.785 4.956 4.785 4.864 204,075 +0.10(+2.02%)
Feb 26, 2003 4.867 4.904 4.766 4.767 226,125 -0.11(-2.25%)
Feb 25, 2003 4.794 4.892 4.729 4.877 193,500 +0.07(+1.54%)
Feb 24, 2003 4.904 4.904 4.803 4.803 201,375 -0.11(-2.20%)
Feb 21, 2003 4.830 4.961 4.819 4.911 159,750 +0.07(+1.47%)
Feb 20, 2003 4.874 4.941 4.839 4.840 200,925 -0.06(-1.21%)
Feb 19, 2003 4.993 4.993 4.880 4.899 206,550 -0.09(-1.87%)
Feb 18, 2003 4.881 4.996 4.881 4.993 227,025 +0.14(+2.90%)
Feb 14, 2003 4.800 4.904 4.760 4.852 310,275 +0.06(+1.21%)
Feb 13, 2003 4.801 4.840 4.707 4.794 314,325 -0.01(-0.28%)
Feb 12, 2003 4.911 4.920 4.807 4.807 199,350 -0.10(-2.11%)
Feb 11, 2003 4.904 4.978 4.873 4.911 222,075 +0.02(+0.33%)
Feb 10, 2003 4.864 4.941 4.853 4.895 208,575 +0.02(+0.33%)
Feb 07, 2003 5.000 5.007 4.879 4.879 164,700 -0.08(-1.70%)
Feb 06, 2003 4.981 5.031 4.830 4.963 389,700 -0.02(-0.36%)
Feb 05, 2003 5.081 5.081 4.979 4.981 454,275 -0.10(-1.98%)
Feb 04, 2003 5.090 5.090 4.985 5.081 591,750 -0.01(-0.17%)
Feb 03, 2003 5.117 5.132 5.067 5.090 334,800 -0.02(-0.41%)
Jan 31, 2003 5.099 5.127 5.022 5.111 704,700 -0.00(-0.06%)
Jan 30, 2003 5.333 5.341 5.108 5.114 587,025 -0.22(-4.11%)
Jan 29, 2003 5.422 5.422 5.044 5.333 1,314,450 -0.16(-2.97%)
Jan 28, 2003 5.422 5.504 5.335 5.496 280,125 +0.10(+1.87%)
Jan 27, 2003 5.519 5.519 5.361 5.396 256,725 -0.16(-2.85%)
Jan 24, 2003 5.644 5.646 5.501 5.554 355,275 -0.09(-1.52%)
Jan 23, 2003 5.585 5.677 5.527 5.640 341,325 +0.08(+1.41%)
Jan 22, 2003 5.719 5.719 5.502 5.561 420,975 -0.17(-2.92%)
Jan 21, 2003 5.757 5.757 5.676 5.729 573,975 -0.03(-0.49%)
Jan 17, 2003 5.840 5.840 5.719 5.757 339,975 -0.10(-1.65%)
Jan 16, 2003 5.778 5.941 5.778 5.853 512,775 +0.09(+1.49%)
Jan 15, 2003 5.815 5.879 5.674 5.767 359,550 -0.03(-0.56%)
Jan 14, 2003 5.770 5.810 5.733 5.800 180,675 +0.03(+0.51%)
Jan 13, 2003 5.852 5.884 5.759 5.770 388,575 -0.07(-1.17%)
Jan 10, 2003 5.793 5.852 5.776 5.839 222,750 +0.02(+0.38%)
Jan 09, 2003 5.732 5.850 5.732 5.816 167,850 +0.09(+1.53%)
Jan 08, 2003 5.726 5.759 5.637 5.729 371,250 +0.00(+0.05%)
Jan 07, 2003 5.785 5.785 5.615 5.726 198,675 -0.06(-1.02%)
Jan 06, 2003 5.652 5.813 5.647 5.785 398,250 +0.10(+1.69%)
Jan 03, 2003 5.763 5.764 5.650 5.689 179,100 -0.07(-1.29%)
Jan 02, 2003 5.726 5.773 5.695 5.763 415,350 +0.06(+1.07%)
Dec 31, 2002 5.548 5.763 5.496 5.702 438,750 +0.16(+2.86%)
Dec 30, 2002 5.504 5.559 5.476 5.544 417,150 +0.07(+1.30%)
Dec 27, 2002 5.556 5.556 5.473 5.473 125,775 -0.08(-1.39%)
Dec 26, 2002 5.585 5.653 5.532 5.550 137,025 -0.05(-0.85%)
Dec 24, 2002 5.621 5.625 5.593 5.597 88,425 -0.02(-0.42%)
Dec 23, 2002 5.570 5.641 5.526 5.621 263,475 +0.05(+0.99%)
Dec 20, 2002 5.607 5.607 5.495 5.566 336,825 -0.05(-0.82%)
Dec 19, 2002 5.600 5.681 5.585 5.612 199,800 +0.03(+0.48%)
Dec 18, 2002 5.693 5.729 5.570 5.585 549,900 -0.11(-1.95%)
Dec 17, 2002 5.615 5.711 5.615 5.696 299,925 +0.09(+1.56%)
Dec 16, 2002 5.452 5.653 5.452 5.609 327,375 +0.14(+2.63%)
Dec 13, 2002 5.622 5.622 5.462 5.465 151,200 -0.17(-3.02%)
Dec 12, 2002 5.585 5.673 5.548 5.636 172,800 +0.04(+0.77%)
Dec 11, 2002 5.541 5.593 5.514 5.593 235,125 +0.05(+0.96%)
Dec 10, 2002 5.430 5.544 5.412 5.539 320,625 +0.10(+1.82%)
Dec 09, 2002 5.541 5.553 5.415 5.440 182,250 -0.12(-2.08%)
Dec 06, 2002 5.517 5.570 5.480 5.556 427,050 +0.00(+0.03%)
Dec 05, 2002 5.600 5.607 5.471 5.554 173,700 -0.04(-0.72%)
Dec 04, 2002 5.593 5.636 5.519 5.594 207,225 -0.02(-0.29%)
Dec 03, 2002 5.615 5.671 5.590 5.610 332,325 -0.03(-0.53%)
Dec 02, 2002 5.526 5.719 5.467 5.640 459,225 +0.13(+2.42%)
Nov 29, 2002 5.588 5.600 5.507 5.507 73,575 -0.08(-1.43%)
Nov 27, 2002 5.378 5.594 5.378 5.587 218,025 +0.22(+4.17%)
Nov 26, 2002 5.348 5.403 5.237 5.363 308,925 -0.01(-0.17%)
Nov 25, 2002 5.607 5.633 5.359 5.372 525,600 -0.24(-4.33%)
Nov 22, 2002 5.561 5.618 5.502 5.615 189,900 +0.05(+0.91%)
Nov 21, 2002 5.437 5.576 5.419 5.564 173,700 +0.13(+2.45%)
Nov 20, 2002 5.378 5.453 5.333 5.431 144,000 +0.04(+0.74%)
Nov 19, 2002 5.356 5.490 5.341 5.391 231,075 +0.03(+0.58%)
Nov 18, 2002 5.481 5.504 5.283 5.360 246,150 +0.00(+0.08%)
Nov 15, 2002 5.311 5.416 5.293 5.356 318,600 +0.06(+1.15%)
Nov 14, 2002 5.215 5.302 5.200 5.295 355,050 +0.10(+1.91%)
Nov 13, 2002 5.230 5.321 5.142 5.196 151,650 -0.02(-0.40%)
Nov 12, 2002 5.163 5.289 5.133 5.216 173,250 +0.09(+1.76%)
Nov 11, 2002 5.200 5.200 5.092 5.126 299,925 -0.07(-1.31%)
Nov 08, 2002 5.111 5.258 5.000 5.194 432,000 -0.05(-0.88%)
Nov 07, 2002 5.333 5.333 5.230 5.240 194,400 -0.17(-3.12%)
Nov 06, 2002 5.267 5.427 5.249 5.409 250,875 +0.15(+2.87%)
Nov 05, 2002 5.341 5.341 5.230 5.258 241,425 -0.12(-2.23%)
Nov 04, 2002 5.437 5.459 5.356 5.378 258,975 -0.03(-0.47%)
Nov 01, 2002 5.225 5.413 5.156 5.403 321,975 +0.17(+3.34%)
Oct 31, 2002 5.276 5.308 5.142 5.228 281,250 -0.05(-0.90%)
Oct 30, 2002 4.993 5.281 4.993 5.276 640,125 +0.29(+5.76%)
Oct 29, 2002 4.926 5.016 4.831 4.988 336,600 +0.03(+0.54%)
Oct 28, 2002 5.019 5.019 4.911 4.961 292,275 -0.02(-0.42%)
Oct 25, 2002 4.844 4.982 4.813 4.982 241,200 +0.13(+2.69%)
Oct 24, 2002 4.933 4.954 4.819 4.852 212,175 -0.06(-1.21%)
Oct 23, 2002 4.741 4.911 4.733 4.911 555,525 +0.19(+4.11%)
Oct 22, 2002 4.693 4.778 4.619 4.717 362,925 +0.04(+0.82%)
Oct 21, 2002 4.600 4.681 4.556 4.679 173,025 +0.06(+1.38%)
Oct 18, 2002 4.530 4.615 4.490 4.615 165,375 +0.08(+1.66%)
Oct 17, 2002 4.548 4.615 4.523 4.539 314,100 +0.05(+1.09%)
Oct 16, 2002 4.578 4.578 4.407 4.490 384,525 -0.10(-2.26%)
Oct 15, 2002 4.407 4.667 4.407 4.594 449,325 +0.25(+5.73%)
Oct 14, 2002 4.252 4.385 4.244 4.345 348,975 +0.08(+1.95%)
Oct 11, 2002 4.089 4.319 4.089 4.262 575,775 +0.24(+6.01%)
Oct 10, 2002 3.874 4.022 3.874 4.021 322,425 +0.12(+3.00%)
Oct 09, 2002 4.095 4.108 3.895 3.904 294,300 -0.23(-5.52%)
Oct 08, 2002 4.110 4.173 4.016 4.132 211,050 +0.04(+0.87%)
Oct 07, 2002 4.178 4.219 4.089 4.096 193,950 -0.08(-1.81%)
Oct 04, 2002 4.348 4.363 4.163 4.172 342,900 -0.16(-3.59%)
Oct 03, 2002 4.356 4.452 4.311 4.327 311,850 -0.02(-0.48%)
Oct 02, 2002 4.401 4.452 4.342 4.348 317,250 -0.06(-1.28%)
Oct 01, 2002 4.299 4.407 4.213 4.404 411,300 +0.09(+2.09%)
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%)
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%)
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.