AMETEK Solidstate Controls (NY: AME )

125.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.924 4.924 4.830 4.890 305,325 -0.06(-1.29%)
Mar 28, 2003 5.027 5.031 4.926 4.954 200,250 -0.07(-1.44%)
Mar 27, 2003 5.007 5.067 4.993 5.027 222,975 +0.01(+0.24%)
Mar 26, 2003 5.071 5.073 4.997 5.015 346,725 -0.06(-1.11%)
Mar 25, 2003 5.019 5.073 4.976 5.071 246,825 +0.05(+1.06%)
Mar 24, 2003 5.090 5.090 4.938 5.018 232,200 -0.15(-2.84%)
Mar 21, 2003 5.022 5.176 5.010 5.164 459,900 +0.16(+3.29%)
Mar 20, 2003 5.110 5.110 4.976 5.000 487,575 -0.11(-2.15%)
Mar 19, 2003 5.161 5.161 5.024 5.110 297,225 -0.04(-0.72%)
Mar 18, 2003 5.194 5.203 5.089 5.147 482,850 -0.04(-0.77%)
Mar 17, 2003 4.862 5.194 4.830 5.187 781,875 +0.32(+6.67%)
Mar 14, 2003 5.037 5.059 4.850 4.862 180,000 -0.05(-1.03%)
Mar 13, 2003 4.450 4.942 4.447 4.913 1,350,450 +0.51(+11.65%)
Mar 12, 2003 4.430 4.446 4.369 4.400 408,375 -0.03(-0.67%)
Mar 11, 2003 4.486 4.533 4.415 4.430 458,100 -0.06(-1.25%)
Mar 10, 2003 4.590 4.590 4.471 4.486 471,600 -0.12(-2.57%)
Mar 07, 2003 4.593 4.631 4.591 4.604 609,975 -0.01(-0.19%)
Mar 06, 2003 4.748 4.748 4.539 4.613 382,050 -0.15(-3.14%)
Mar 05, 2003 4.800 4.853 4.736 4.763 210,150 -0.02(-0.46%)
Mar 04, 2003 4.764 4.884 4.741 4.785 179,775 +0.02(+0.44%)
Mar 03, 2003 4.867 4.953 4.754 4.764 204,750 -0.12(-2.49%)
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%)
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.