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

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 1.953 1.953 1.906 1.927 1,250,631 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.955 1,090,503 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,324 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,494 -0.03(-1.34%)
Sep 24, 2003 2.008 2.010 1.981 1.983 1,409,277 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,080 +0.02(+0.91%)
Sep 22, 2003 1.981 2.013 1.976 1.987 1,533,821 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,183 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,794 +0.02(+1.06%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,169,886 +0.04(+2.18%)
Sep 16, 2003 1.869 1.919 1.877 1.918 1,317,351 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,543 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,615 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,273 +0.03(+1.53%)
Sep 10, 2003 1.862 1.862 1.814 1.821 1,218,012 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,075 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.871 1.875 851,793 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,790 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.910 857,724 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,063 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.924 780,625 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,856 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 429,974 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,257 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,515 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.884 1,088,279 -0.02(-0.85%)
Aug 22, 2003 1.918 1.920 1.895 1.900 1,472,290 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,665 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,669 +0.01(+0.52%)
Aug 19, 2003 1.893 1.908 1.881 1.888 1,065,297 -0.01(-0.33%)
Aug 18, 2003 1.839 1.895 1.832 1.894 1,172,050 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.839 352,875 +0.00(+0.10%)
Aug 14, 2003 1.821 1.841 1.801 1.837 1,064,556 +0.02(+1.11%)
Aug 13, 2003 1.792 1.817 1.790 1.817 913,324 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.781 1.790 679,062 +0.01(+0.33%)
Aug 11, 2003 1.781 1.788 1.777 1.785 502,624 +0.00(+0.08%)
Aug 08, 2003 1.765 1.785 1.765 1.783 693,147 +0.01(+0.79%)
Aug 07, 2003 1.763 1.773 1.756 1.769 681,286 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 664,977 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,428 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,489 +0.00(+0.00%)
Aug 01, 2003 1.777 1.785 1.774 1.782 1,086,055 +0.00(+0.20%)
Jul 31, 2003 1.787 1.790 1.775 1.779 1,071,228 -0.01(-0.30%)
Jul 30, 2003 1.799 1.799 1.776 1.784 565,638 -0.01(-0.80%)
Jul 29, 2003 1.789 1.799 1.776 1.799 845,121 +0.01(+0.63%)
Jul 28, 2003 1.787 1.797 1.775 1.787 630,875 -0.00(-0.25%)
Jul 25, 2003 1.774 1.799 1.769 1.792 911,841 +0.02(+0.96%)
Jul 24, 2003 1.787 1.787 1.772 1.775 901,462 -0.00(-0.28%)
Jul 23, 2003 1.776 1.781 1.743 1.780 1,188,359 +0.00(+0.20%)
Jul 22, 2003 1.745 1.781 1.720 1.776 1,393,709 +0.01(+0.51%)
Jul 21, 2003 1.776 1.798 1.743 1.767 901,462 -0.02(-1.03%)
Jul 18, 2003 1.745 1.786 1.744 1.786 672,390 +0.05(+2.88%)
Jul 17, 2003 1.776 1.788 1.732 1.736 1,954,899 -0.05(-2.75%)
Jul 16, 2003 1.796 1.803 1.769 1.785 708,715 -0.01(-0.77%)
Jul 15, 2003 1.783 1.802 1.772 1.799 1,108,295 +0.02(+1.01%)
Jul 14, 2003 1.826 1.826 1.771 1.781 899,980 -0.03(-1.44%)
Jul 11, 2003 1.790 1.803 1.788 1.807 899,238 +0.03(+1.41%)
Jul 10, 2003 1.767 1.795 1.761 1.781 1,642,797 +0.01(+0.41%)
Jul 09, 2003 1.786 1.786 1.759 1.774 1,564,957 -0.01(-0.60%)
Jul 08, 2003 1.729 1.792 1.729 1.785 1,278,060 +0.05(+2.90%)
Jul 07, 2003 1.740 1.772 1.734 1.735 1,379,623 -0.00(-0.28%)
Jul 03, 2003 1.712 1.745 1.712 1.740 1,377,399 +0.03(+1.50%)
Jul 02, 2003 1.686 1.715 1.685 1.714 1,278,802 +0.03(+1.65%)
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.