AMETEK Solidstate Controls (NY: AME )

129.31 +2.13 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.030 7.030 6.895 6.970 472,950 -0.05(-0.68%)
Oct 30, 2003 7.037 7.037 7.012 7.018 189,000 -0.01(-0.11%)
Oct 29, 2003 6.884 7.037 6.884 7.025 455,625 +0.14(+2.04%)
Oct 28, 2003 6.778 6.889 6.733 6.884 357,300 +0.13(+1.93%)
Oct 27, 2003 6.533 6.778 6.533 6.754 445,500 +0.20(+3.03%)
Oct 24, 2003 6.630 6.695 6.526 6.556 592,650 -0.08(-1.23%)
Oct 23, 2003 6.704 6.704 6.600 6.637 263,025 -0.09(-1.32%)
Oct 22, 2003 6.711 6.767 6.692 6.726 282,600 -0.07(-1.09%)
Oct 21, 2003 6.667 6.852 6.593 6.800 645,300 -0.15(-2.17%)
Oct 20, 2003 6.741 6.987 6.741 6.951 191,925 +0.03(+0.49%)
Oct 17, 2003 7.073 7.073 6.916 6.917 193,050 -0.16(-2.22%)
Oct 16, 2003 6.985 7.136 6.985 7.074 425,925 +0.07(+1.02%)
Oct 15, 2003 6.883 6.960 6.840 7.003 423,450 +0.18(+2.65%)
Oct 14, 2003 6.800 6.837 6.794 6.822 175,725 -0.00(-0.02%)
Oct 13, 2003 6.778 6.849 6.778 6.824 100,125 +0.04(+0.61%)
Oct 10, 2003 6.781 6.840 6.773 6.782 101,475 +0.01(+0.18%)
Oct 09, 2003 6.785 6.887 6.785 6.770 150,300 +0.00(+0.00%)
Oct 08, 2003 6.822 6.837 6.770 6.770 173,475 -0.04(-0.57%)
Oct 07, 2003 6.704 6.919 6.704 6.809 463,500 +0.08(+1.23%)
Oct 06, 2003 6.646 6.735 6.646 6.726 138,375 +0.07(+1.05%)
Oct 03, 2003 6.647 6.711 6.640 6.656 200,700 +0.07(+1.08%)
Oct 02, 2003 6.588 6.636 6.566 6.585 240,975 -0.04(-0.67%)
Oct 01, 2003 6.370 6.630 6.369 6.630 412,425 +0.28(+4.41%)
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%)
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.