AMETEK Solidstate Controls (NY: AME )

139.21 USD -0.80 (-0.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.867 4.950 4.867 4.886 243,225 +0.02(+0.46%)
Feb 27, 2003 4.785 4.956 4.785 4.864 204,075 +0.10(+2.02%)
Feb 26, 2003 4.867 4.904 4.766 4.767 226,125 -0.11(-2.25%)
Feb 25, 2003 4.794 4.892 4.729 4.877 193,500 +0.07(+1.54%)
Feb 24, 2003 4.904 4.904 4.803 4.803 201,375 -0.11(-2.20%)
Feb 21, 2003 4.830 4.961 4.819 4.911 159,750 +0.07(+1.47%)
Feb 20, 2003 4.874 4.941 4.839 4.840 200,925 -0.06(-1.21%)
Feb 19, 2003 4.993 4.993 4.880 4.899 206,550 -0.09(-1.87%)
Feb 18, 2003 4.881 4.996 4.881 4.993 227,025 +0.14(+2.90%)
Feb 14, 2003 4.800 4.904 4.760 4.852 310,275 +0.06(+1.21%)
Feb 13, 2003 4.801 4.840 4.707 4.794 314,325 -0.01(-0.28%)
Feb 12, 2003 4.911 4.920 4.807 4.807 199,350 -0.10(-2.11%)
Feb 11, 2003 4.904 4.978 4.873 4.911 222,075 +0.02(+0.33%)
Feb 10, 2003 4.864 4.941 4.853 4.895 208,575 +0.02(+0.33%)
Feb 07, 2003 5.000 5.007 4.879 4.879 164,700 -0.08(-1.70%)
Feb 06, 2003 4.981 5.031 4.830 4.963 389,700 -0.02(-0.36%)
Feb 05, 2003 5.081 5.081 4.979 4.981 454,275 -0.10(-1.98%)
Feb 04, 2003 5.090 5.090 4.985 5.081 591,750 -0.01(-0.17%)
Feb 03, 2003 5.117 5.132 5.067 5.090 334,800 -0.02(-0.41%)
Jan 31, 2003 5.099 5.127 5.022 5.111 704,700 -0.00(-0.06%)
Jan 30, 2003 5.333 5.341 5.108 5.114 587,025 -0.22(-4.11%)
Jan 29, 2003 5.422 5.422 5.044 5.333 1,314,450 -0.16(-2.97%)
Jan 28, 2003 5.422 5.504 5.335 5.496 280,125 +0.10(+1.87%)
Jan 27, 2003 5.519 5.519 5.361 5.396 256,725 -0.16(-2.85%)
Jan 24, 2003 5.644 5.646 5.501 5.554 355,275 -0.09(-1.52%)
Jan 23, 2003 5.585 5.677 5.527 5.640 341,325 +0.08(+1.41%)
Jan 22, 2003 5.719 5.719 5.502 5.561 420,975 -0.17(-2.92%)
Jan 21, 2003 5.757 5.757 5.676 5.729 573,975 -0.03(-0.49%)
Jan 17, 2003 5.840 5.840 5.719 5.757 339,975 -0.10(-1.65%)
Jan 16, 2003 5.778 5.941 5.778 5.853 512,775 +0.09(+1.49%)
Jan 15, 2003 5.815 5.879 5.674 5.767 359,550 -0.03(-0.56%)
Jan 14, 2003 5.770 5.810 5.733 5.800 180,675 +0.03(+0.51%)
Jan 13, 2003 5.852 5.884 5.759 5.770 388,575 -0.07(-1.17%)
Jan 10, 2003 5.793 5.852 5.776 5.839 222,750 +0.02(+0.38%)
Jan 09, 2003 5.732 5.850 5.732 5.816 167,850 +0.09(+1.53%)
Jan 08, 2003 5.726 5.759 5.637 5.729 371,250 +0.00(+0.05%)
Jan 07, 2003 5.785 5.785 5.615 5.726 198,675 -0.06(-1.02%)
Jan 06, 2003 5.652 5.813 5.647 5.785 398,250 +0.10(+1.69%)
Jan 03, 2003 5.763 5.764 5.650 5.689 179,100 -0.07(-1.29%)
Jan 02, 2003 5.726 5.773 5.695 5.763 415,350 +0.06(+1.07%)
Dec 31, 2002 5.548 5.763 5.496 5.702 438,750 +0.16(+2.86%)
Dec 30, 2002 5.504 5.559 5.476 5.544 417,150 +0.07(+1.30%)
Dec 27, 2002 5.556 5.556 5.473 5.473 125,775 -0.08(-1.39%)
Dec 26, 2002 5.585 5.653 5.532 5.550 137,025 -0.05(-0.85%)
Dec 24, 2002 5.621 5.625 5.593 5.597 88,425 -0.02(-0.42%)
Dec 23, 2002 5.570 5.641 5.526 5.621 263,475 +0.05(+0.99%)
Dec 20, 2002 5.607 5.607 5.495 5.566 336,825 -0.05(-0.82%)
Dec 19, 2002 5.600 5.681 5.585 5.612 199,800 +0.03(+0.48%)
Dec 18, 2002 5.693 5.729 5.570 5.585 549,900 -0.11(-1.95%)
Dec 17, 2002 5.615 5.711 5.615 5.696 299,925 +0.09(+1.56%)
Dec 16, 2002 5.452 5.653 5.452 5.609 327,375 +0.14(+2.63%)
Dec 13, 2002 5.622 5.622 5.462 5.465 151,200 -0.17(-3.02%)
Dec 12, 2002 5.585 5.673 5.548 5.636 172,800 +0.04(+0.77%)
Dec 11, 2002 5.541 5.593 5.514 5.593 235,125 +0.05(+0.96%)
Dec 10, 2002 5.430 5.544 5.412 5.539 320,625 +0.10(+1.82%)
Dec 09, 2002 5.541 5.553 5.415 5.440 182,250 -0.12(-2.08%)
Dec 06, 2002 5.517 5.570 5.480 5.556 427,050 +0.00(+0.03%)
Dec 05, 2002 5.600 5.607 5.471 5.554 173,700 -0.04(-0.72%)
Dec 04, 2002 5.593 5.636 5.519 5.594 207,225 -0.02(-0.29%)
Dec 03, 2002 5.615 5.671 5.590 5.610 332,325 -0.03(-0.53%)
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.