AMETEK Solidstate Controls (NY: AME )

111.43 +1.54 (+1.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

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