Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

167.07 -6.57 (-3.78%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.495 1.495 1.466 1.484 1,006,053 -0.02(-1.29%)
Mar 28, 2003 1.526 1.527 1.495 1.504 659,828 -0.02(-1.44%)
Mar 27, 2003 1.520 1.538 1.515 1.526 734,708 +0.00(+0.24%)
Mar 26, 2003 1.539 1.539 1.517 1.522 1,142,467 -0.02(-1.11%)
Mar 25, 2003 1.523 1.539 1.510 1.539 813,294 +0.02(+1.06%)
Mar 24, 2003 1.545 1.545 1.499 1.523 765,104 -0.04(-2.84%)
Mar 21, 2003 1.524 1.571 1.521 1.567 1,515,381 +0.05(+3.29%)
Mar 20, 2003 1.551 1.551 1.510 1.517 1,606,571 -0.03(-2.15%)
Mar 19, 2003 1.566 1.566 1.525 1.551 979,363 -0.01(-0.72%)
Mar 18, 2003 1.576 1.579 1.544 1.562 1,591,002 -0.01(-0.77%)
Mar 17, 2003 1.476 1.576 1.466 1.574 2,576,297 +0.10(+6.67%)
Mar 14, 2003 1.529 1.535 1.472 1.476 593,104 -0.02(-1.02%)
Mar 13, 2003 1.351 1.500 1.350 1.491 4,449,766 +0.16(+11.65%)
Mar 12, 2003 1.344 1.349 1.326 1.335 1,345,605 -0.01(-0.67%)
Mar 11, 2003 1.361 1.376 1.340 1.344 1,509,450 -0.02(-1.25%)
Mar 10, 2003 1.393 1.393 1.357 1.361 1,553,933 -0.04(-2.57%)
Mar 07, 2003 1.394 1.405 1.393 1.397 2,009,882 -0.00(-0.19%)
Mar 06, 2003 1.441 1.441 1.378 1.400 1,258,864 -0.05(-3.14%)
Mar 05, 2003 1.457 1.473 1.437 1.446 692,449 -0.01(-0.46%)
Mar 04, 2003 1.446 1.482 1.439 1.452 592,363 +0.01(+0.44%)
Mar 03, 2003 1.477 1.503 1.443 1.446 674,656 -0.04(-2.49%)
Feb 28, 2003 1.477 1.502 1.477 1.483 801,432 +0.01(+0.46%)
Feb 27, 2003 1.452 1.504 1.452 1.476 672,432 +0.03(+2.02%)
Feb 26, 2003 1.477 1.488 1.446 1.447 745,087 -0.03(-2.25%)
Feb 25, 2003 1.455 1.485 1.435 1.480 637,587 +0.02(+1.54%)
Feb 24, 2003 1.488 1.488 1.458 1.458 663,535 -0.03(-2.20%)
Feb 21, 2003 1.466 1.506 1.463 1.490 526,380 +0.02(+1.47%)
Feb 20, 2003 1.479 1.499 1.468 1.469 662,052 -0.02(-1.21%)
Feb 19, 2003 1.515 1.515 1.481 1.487 680,587 -0.03(-1.87%)
Feb 18, 2003 1.481 1.516 1.481 1.515 748,053 +0.04(+2.90%)
Feb 14, 2003 1.457 1.488 1.445 1.472 1,022,363 +0.02(+1.20%)
Feb 13, 2003 1.457 1.469 1.428 1.455 1,035,708 -0.00(-0.28%)
Feb 12, 2003 1.490 1.493 1.459 1.459 656,863 -0.03(-2.11%)
Feb 11, 2003 1.488 1.511 1.479 1.490 731,742 +0.00(+0.33%)
Feb 10, 2003 1.476 1.499 1.473 1.486 687,259 +0.00(+0.33%)
Feb 07, 2003 1.517 1.520 1.481 1.481 542,690 -0.03(-1.70%)
Feb 06, 2003 1.512 1.527 1.466 1.506 1,284,071 -0.01(-0.36%)
Feb 05, 2003 1.542 1.542 1.511 1.512 1,496,847 -0.03(-1.98%)
Feb 04, 2003 1.545 1.545 1.513 1.542 1,949,830 -0.00(-0.17%)
Feb 03, 2003 1.553 1.557 1.538 1.545 1,103,174 -0.01(-0.41%)
Jan 31, 2003 1.548 1.556 1.524 1.551 2,322,004 -0.00(-0.06%)
Jan 30, 2003 1.619 1.621 1.550 1.552 1,934,261 -0.07(-4.11%)
Jan 29, 2003 1.646 1.646 1.531 1.619 4,331,145 -0.05(-2.97%)
Jan 28, 2003 1.646 1.670 1.619 1.668 923,018 +0.03(+1.87%)
Jan 27, 2003 1.675 1.675 1.627 1.637 845,915 -0.05(-2.85%)
Jan 24, 2003 1.713 1.713 1.669 1.686 1,170,639 -0.03(-1.52%)
Jan 23, 2003 1.695 1.723 1.678 1.712 1,124,674 +0.02(+1.41%)
Jan 22, 2003 1.736 1.736 1.670 1.688 1,387,123 -0.05(-2.92%)
Jan 21, 2003 1.747 1.747 1.722 1.739 1,891,261 -0.01(-0.49%)
Jan 17, 2003 1.772 1.772 1.736 1.747 1,120,226 -0.03(-1.65%)
Jan 16, 2003 1.753 1.803 1.753 1.776 1,689,606 +0.03(+1.49%)
Jan 15, 2003 1.765 1.784 1.722 1.750 1,184,726 -0.01(-0.56%)
Jan 14, 2003 1.751 1.763 1.740 1.760 595,328 +0.01(+0.51%)
Jan 13, 2003 1.776 1.786 1.748 1.751 1,280,364 -0.02(-1.17%)
Jan 10, 2003 1.758 1.776 1.753 1.772 733,966 +0.01(+0.38%)
Jan 09, 2003 1.740 1.776 1.740 1.765 553,069 +0.03(+1.53%)
Jan 08, 2003 1.738 1.748 1.711 1.739 1,223,277 +0.00(+0.05%)
Jan 07, 2003 1.756 1.756 1.704 1.738 654,639 -0.02(-1.03%)
Jan 06, 2003 1.715 1.764 1.714 1.756 1,312,243 +0.03(+1.69%)
Jan 03, 2003 1.749 1.749 1.715 1.727 590,138 -0.02(-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.