AMETEK Solidstate Controls (NY: AME )

122.46 +2.02 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.