AMETEK Solidstate Controls (NY: AME )

137.83 USD +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.434 6.434 6.279 6.350 379,575 -0.09(-1.40%)
Sep 29, 2003 6.487 6.490 6.415 6.440 330,975 -0.00(-0.07%)
Sep 26, 2003 6.444 6.444 6.444 6.444 361,575 -0.00(-0.02%)
Sep 25, 2003 6.535 6.535 6.444 6.446 201,375 -0.09(-1.34%)
Sep 24, 2003 6.615 6.622 6.526 6.533 427,725 -0.07(-1.12%)
Sep 23, 2003 6.570 6.624 6.563 6.607 549,675 +0.06(+0.91%)
Sep 22, 2003 6.527 6.631 6.511 6.548 465,525 -0.01(-0.23%)
Sep 19, 2003 6.526 6.607 6.505 6.563 293,850 +0.04(+0.57%)
Sep 18, 2003 6.458 6.556 6.462 6.526 511,650 +0.07(+1.06%)
Sep 17, 2003 6.320 6.393 6.320 6.458 658,575 +0.14(+2.18%)
Sep 16, 2003 6.159 6.321 6.185 6.320 399,825 +0.16(+2.62%)
Sep 15, 2003 6.086 6.167 6.076 6.159 388,350 +0.07(+1.19%)
Sep 12, 2003 6.068 6.124 6.024 6.086 289,125 -0.01(-0.10%)
Sep 11, 2003 6.007 6.095 6.000 6.092 272,025 +0.09(+1.53%)
Sep 10, 2003 6.133 6.133 5.976 6.000 369,675 -0.16(-2.53%)
Sep 09, 2003 6.185 6.210 6.148 6.156 225,225 -0.02(-0.34%)
Sep 08, 2003 6.207 6.252 6.163 6.176 258,525 -0.02(-0.29%)
Sep 05, 2003 6.255 6.255 6.182 6.194 187,200 -0.10(-1.55%)
Sep 04, 2003 6.281 6.304 6.267 6.292 260,325 +0.00(+0.05%)
Sep 03, 2003 6.326 6.347 6.281 6.289 290,475 -0.05(-0.77%)
Sep 02, 2003 6.221 6.363 6.207 6.338 236,925 +0.12(+1.95%)
Aug 29, 2003 6.200 6.221 6.178 6.216 114,075 +0.01(+0.14%)
Aug 28, 2003 6.138 6.212 6.073 6.207 130,500 +0.07(+1.11%)
Aug 27, 2003 6.156 6.156 6.119 6.139 265,950 -0.03(-0.43%)
Aug 26, 2003 6.196 6.210 6.119 6.166 181,350 -0.04(-0.64%)
Aug 25, 2003 6.252 6.253 6.166 6.206 330,300 -0.05(-0.85%)
Aug 22, 2003 6.319 6.324 6.244 6.259 446,850 -0.06(-0.94%)
Aug 21, 2003 6.252 6.333 6.244 6.319 294,300 +0.07(+1.07%)
Aug 20, 2003 6.148 6.289 6.119 6.252 450,000 +0.03(+0.52%)
Aug 19, 2003 6.237 6.286 6.199 6.219 323,325 -0.02(-0.33%)
Aug 18, 2003 6.058 6.244 6.037 6.240 355,725 +0.18(+3.01%)
Aug 15, 2003 6.067 6.070 6.039 6.058 107,100 +0.01(+0.10%)
Aug 14, 2003 5.999 6.065 5.933 6.052 323,100 +0.07(+1.11%)
Aug 13, 2003 5.904 5.985 5.896 5.985 277,200 +0.09(+1.46%)
Aug 12, 2003 5.874 5.908 5.867 5.899 206,100 +0.02(+0.33%)
Aug 11, 2003 5.867 5.890 5.856 5.880 152,550 +0.00(+0.08%)
Aug 08, 2003 5.815 5.880 5.815 5.876 210,375 +0.05(+0.79%)
Aug 07, 2003 5.807 5.843 5.785 5.830 206,775 +0.01(+0.13%)
Aug 06, 2003 5.822 5.852 5.787 5.822 201,825 -0.01(-0.13%)
Aug 05, 2003 5.873 5.874 5.825 5.830 274,500 -0.04(-0.73%)
Aug 04, 2003 5.858 5.902 5.830 5.873 227,475 +0.00(+0.00%)
Aug 01, 2003 5.855 5.881 5.844 5.873 329,625 +0.01(+0.20%)
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%)
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.