AMETEK Solidstate Controls (NY: AME )

135.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.941 5.182 4.941 5.114 541,125 +0.20(+4.04%)
Feb 27, 2002 4.667 4.919 4.667 4.916 207,675 +0.27(+5.74%)
Feb 26, 2002 4.733 4.741 4.622 4.649 189,000 -0.05(-1.01%)
Feb 25, 2002 4.772 4.793 4.674 4.696 89,325 -0.06(-1.28%)
Feb 22, 2002 4.644 4.770 4.637 4.757 163,800 +0.11(+2.42%)
Feb 21, 2002 4.807 4.822 4.637 4.644 161,550 -0.16(-3.33%)
Feb 20, 2002 4.793 4.847 4.733 4.804 142,875 +0.02(+0.43%)
Feb 19, 2002 4.793 4.856 4.770 4.784 103,725 -0.02(-0.37%)
Feb 18, 2002 4.741 4.859 4.717 4.801 159,075 +0.00(+0.00%)
Feb 15, 2002 4.741 4.859 4.717 4.801 159,075 +0.07(+1.47%)
Feb 14, 2002 4.807 4.807 4.730 4.732 83,700 -0.08(-1.66%)
Feb 13, 2002 4.778 4.813 4.754 4.812 139,725 +0.02(+0.37%)
Feb 12, 2002 4.667 4.816 4.656 4.794 270,000 +0.12(+2.66%)
Feb 11, 2002 4.533 4.696 4.526 4.670 193,500 +0.14(+3.01%)
Feb 08, 2002 4.430 4.541 4.407 4.533 12,915,000 +0.11(+2.51%)
Feb 07, 2002 4.452 4.458 4.400 4.422 317,700 -0.03(-0.67%)
Feb 06, 2002 4.467 4.486 4.413 4.452 257,625 -0.02(-0.43%)
Feb 05, 2002 4.403 4.487 4.401 4.471 158,175 +0.07(+1.55%)
Feb 04, 2002 4.498 4.498 4.399 4.403 105,075 -0.11(-2.43%)
Feb 01, 2002 4.468 4.524 4.468 4.513 133,425 +0.04(+0.89%)
Jan 31, 2002 4.341 4.474 4.327 4.473 349,425 +0.14(+3.21%)
Jan 30, 2002 4.311 4.341 4.237 4.333 159,300 +0.04(+0.90%)
Jan 29, 2002 4.327 4.341 4.258 4.295 88,200 -0.03(-0.72%)
Jan 28, 2002 4.341 4.348 4.267 4.326 76,725 +0.01(+0.34%)
Jan 25, 2002 4.390 4.400 4.302 4.311 100,350 -0.08(-1.72%)
Jan 24, 2002 4.348 4.407 4.348 4.387 82,800 +0.02(+0.54%)
Jan 23, 2002 4.333 4.388 4.304 4.363 176,850 +0.04(+0.89%)
Jan 22, 2002 4.370 4.401 4.324 4.324 89,550 -0.04(-1.02%)
Jan 21, 2002 4.378 4.447 4.363 4.369 196,425 +0.00(+0.00%)
Jan 18, 2002 4.378 4.447 4.363 4.369 192,825 +0.01(+0.14%)
Jan 17, 2002 4.237 4.363 4.222 4.363 126,000 +0.14(+3.22%)
Jan 16, 2002 4.333 4.333 4.224 4.227 146,475 -0.11(-2.46%)
Jan 15, 2002 4.363 4.372 4.313 4.333 90,225 -0.03(-0.68%)
Jan 14, 2002 4.431 4.462 4.363 4.363 199,125 -0.07(-1.51%)
Jan 11, 2002 4.504 4.548 4.422 4.430 305,550 -0.07(-1.48%)
Jan 10, 2002 4.621 4.656 4.481 4.496 126,675 -0.23(-4.83%)
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.