AMETEK Solidstate Controls (NY: AME )

142.57 +0.49 (+0.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.934 5.191 4.934 5.152 659,635 +0.15(+2.92%)
May 28, 2002 5.069 5.071 4.939 5.006 162,465 -0.07(-1.45%)
May 27, 2002 5.157 5.157 5.074 5.080 242,843 +0.00(+0.00%)
May 24, 2002 5.157 5.157 5.074 5.080 239,911 -0.07(-1.35%)
May 23, 2002 5.103 5.151 5.014 5.149 296,591 +0.03(+0.67%)
May 22, 2002 5.107 5.202 5.069 5.115 311,005 -0.01(-0.11%)
May 21, 2002 5.335 5.342 5.063 5.121 356,203 -0.22(-4.14%)
May 20, 2002 5.301 5.389 5.222 5.342 307,096 +0.04(+0.77%)
May 17, 2002 5.273 5.321 5.212 5.301 170,772 +0.04(+0.70%)
May 16, 2002 5.287 5.335 5.245 5.264 217,679 -0.05(-0.98%)
May 15, 2002 5.545 5.545 5.216 5.316 441,222 -0.23(-4.13%)
May 14, 2002 5.362 5.554 5.314 5.545 329,817 +0.22(+4.07%)
May 13, 2002 5.198 5.332 5.177 5.328 198,134 +0.11(+2.12%)
May 10, 2002 5.280 5.280 5.112 5.217 234,048 -0.07(-1.26%)
May 09, 2002 5.273 5.383 5.253 5.284 287,307 +0.01(+0.23%)
May 08, 2002 5.280 5.325 5.185 5.272 305,386 +0.01(+0.23%)
May 07, 2002 5.388 5.388 5.242 5.260 195,691 -0.11(-2.13%)
May 06, 2002 5.376 5.444 5.361 5.374 316,136 -0.02(-0.28%)
May 03, 2002 5.307 5.389 5.294 5.389 386,986 +0.08(+1.54%)
May 02, 2002 5.283 5.355 5.269 5.307 235,758 +0.04(+0.73%)
May 01, 2002 5.284 5.303 5.170 5.269 241,866 -0.02(-0.28%)
Apr 30, 2002 5.130 5.301 5.126 5.284 334,703 +0.20(+3.95%)
Apr 29, 2002 5.056 5.103 5.007 5.084 286,330 +0.01(+0.27%)
Apr 26, 2002 5.041 5.070 5.011 5.070 281,200 +0.02(+0.35%)
Apr 25, 2002 4.925 5.069 4.895 5.052 334,948 +0.13(+2.58%)
Apr 24, 2002 4.953 5.010 4.898 4.925 272,649 +0.00(+0.00%)
Apr 23, 2002 4.932 4.953 4.794 4.925 432,671 -0.02(-0.44%)
Apr 22, 2002 5.048 5.062 4.912 4.947 141,455 -0.11(-2.26%)
Apr 19, 2002 4.980 5.086 4.980 5.062 136,568 +0.08(+1.70%)
Apr 18, 2002 5.082 5.082 4.960 4.977 194,470 -0.12(-2.38%)
Apr 17, 2002 5.287 5.287 5.093 5.099 205,952 -0.17(-3.24%)
Apr 16, 2002 5.157 5.307 5.145 5.269 204,731 +0.10(+1.98%)
Apr 15, 2002 5.290 5.307 5.157 5.167 252,860 -0.14(-2.57%)
Apr 12, 2002 5.287 5.303 5.250 5.303 198,379 +0.03(+0.57%)
Apr 11, 2002 5.238 5.295 5.238 5.273 191,538 +0.04(+0.73%)
Apr 10, 2002 5.148 5.235 5.130 5.235 261,166 +0.08(+1.64%)
Apr 09, 2002 5.101 5.190 5.100 5.151 209,617 +0.05(+1.07%)
Apr 08, 2002 4.994 5.116 4.925 5.096 197,402 +0.08(+1.52%)
Apr 05, 2002 5.035 5.078 4.994 5.020 167,596 +0.00(+0.08%)
Apr 04, 2002 5.185 5.186 4.973 5.015 318,335 -0.16(-3.14%)
Apr 03, 2002 5.239 5.294 5.130 5.178 280,222 -0.06(-1.17%)
Apr 02, 2002 5.130 5.307 5.103 5.239 393,338 +0.08(+1.56%)
Apr 01, 2002 5.048 5.174 5.031 5.159 797,181 +0.08(+1.61%)
Mar 29, 2002 5.115 5.116 5.062 5.077 236,247 +0.00(+0.00%)
Mar 28, 2002 5.115 5.116 5.062 5.077 236,247 -0.04(-0.75%)
Mar 27, 2002 5.073 5.171 5.062 5.115 436,092 +0.04(+0.83%)
Mar 26, 2002 5.104 5.142 5.006 5.073 323,954 -0.05(-1.01%)
Mar 25, 2002 5.144 5.260 5.116 5.125 491,794 -0.02(-0.37%)
Mar 22, 2002 5.076 5.144 5.069 5.144 335,681 +0.00(+0.08%)
Mar 21, 2002 5.191 5.212 5.127 5.140 244,065 -0.07(-1.34%)
Mar 20, 2002 5.273 5.273 5.191 5.209 290,483 -0.06(-1.22%)
Mar 19, 2002 5.318 5.318 5.254 5.273 348,629 -0.10(-1.80%)
Mar 18, 2002 5.387 5.485 5.267 5.370 1,382,791 -0.02(-0.28%)
Mar 15, 2002 5.198 5.417 5.198 5.385 896,859 +0.15(+2.95%)
Mar 14, 2002 5.103 5.232 5.088 5.231 415,081 +0.12(+2.43%)
Mar 13, 2002 5.005 5.115 4.960 5.107 401,400 +0.09(+1.88%)
Mar 12, 2002 5.028 5.035 4.991 5.013 635,204 -0.03(-0.68%)
Mar 11, 2002 4.998 5.118 4.901 5.047 394,804 +0.05(+0.98%)
Mar 08, 2002 5.021 5.112 4.960 4.998 334,459 +0.05(+0.91%)
Mar 07, 2002 4.777 4.984 4.770 4.953 731,706 +0.11(+2.20%)
Mar 06, 2002 4.639 4.864 4.639 4.846 485,442 +0.22(+4.78%)
Mar 05, 2002 4.694 4.747 4.618 4.625 246,019 -0.10(-2.16%)
Mar 04, 2002 4.844 4.844 4.639 4.728 362,310 -0.10(-2.04%)
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.