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

AMETEK Solidstate Controls (NY: AME )

163.34 -10.64 (-6.12%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Nov 28, 2003 2.110 2.130 2.103 2.130 181,334 +0.02(+0.94%)
Nov 26, 2003 2.117 2.117 2.101 2.110 377,471 -0.01(-0.28%)
Nov 25, 2003 2.115 2.120 2.097 2.116 672,048 -0.00(-0.02%)
Nov 24, 2003 2.091 2.117 2.091 2.117 543,263 +0.04(+2.06%)
Nov 21, 2003 2.060 2.078 2.056 2.074 595,813 +0.02(+0.88%)
Nov 20, 2003 2.078 2.081 2.049 2.056 1,512,108 -0.03(-1.34%)
Nov 19, 2003 2.098 2.100 2.076 2.084 1,167,942 -0.01(-0.67%)
Nov 18, 2003 2.094 2.112 2.092 2.098 930,357 +0.01(+0.28%)
Nov 17, 2003 2.056 2.092 2.056 2.092 1,805,944 -0.01(-0.28%)
Nov 14, 2003 2.126 2.128 2.095 2.098 1,398,866 -0.03(-1.50%)
Nov 13, 2003 2.141 2.144 2.126 2.130 1,077,645 -0.01(-0.55%)
Nov 12, 2003 2.121 2.145 2.117 2.141 869,665 +0.02(+1.17%)
Nov 11, 2003 2.119 2.127 2.108 2.117 736,440 -0.01(-0.63%)
Nov 10, 2003 2.148 2.155 2.122 2.130 866,705 -0.03(-1.56%)
Nov 07, 2003 2.155 2.164 2.139 2.164 948,120 +0.02(+0.73%)
Nov 06, 2003 2.147 2.156 2.128 2.148 1,713,426 -0.00(-0.06%)
Nov 05, 2003 2.152 2.161 2.131 2.150 894,830 -0.01(-0.31%)
Nov 04, 2003 2.162 2.173 2.156 2.156 1,380,629 +0.00(+0.04%)
Nov 03, 2003 2.127 2.155 2.127 2.155 1,054,005 +0.04(+1.72%)
Oct 31, 2003 2.137 2.137 2.096 2.119 1,555,776 -0.01(-0.68%)
Oct 30, 2003 2.139 2.139 2.132 2.133 621,718 -0.00(-0.11%)
Oct 29, 2003 2.093 2.139 2.093 2.136 1,498,785 +0.04(+2.04%)
Oct 28, 2003 2.060 2.094 2.047 2.093 1,175,344 +0.04(+1.93%)
Oct 27, 2003 1.986 2.060 1.986 2.053 1,465,479 +0.06(+3.03%)
Oct 24, 2003 2.015 2.035 1.984 1.993 1,949,531 -0.02(-1.23%)
Oct 23, 2003 2.038 2.038 2.006 2.018 865,224 -0.03(-1.32%)
Oct 22, 2003 2.040 2.057 2.034 2.045 929,617 -0.02(-1.09%)
Oct 21, 2003 2.027 2.083 2.004 2.067 2,122,724 -0.05(-2.17%)
Oct 20, 2003 2.049 2.124 2.049 2.113 631,340 +0.01(+0.49%)
Oct 17, 2003 2.150 2.150 2.102 2.103 635,041 -0.05(-2.22%)
Oct 16, 2003 2.123 2.169 2.123 2.151 1,401,087 +0.02(+1.02%)
Oct 15, 2003 2.092 2.116 2.079 2.129 1,392,945 +0.05(+2.65%)
Oct 14, 2003 2.067 2.078 2.065 2.074 578,050 -0.00(-0.02%)
Oct 13, 2003 2.060 2.082 2.060 2.074 329,362 +0.01(+0.61%)
Oct 10, 2003 2.061 2.079 2.059 2.062 333,803 +0.00(+0.18%)
Oct 09, 2003 2.063 2.094 2.063 2.058 494,414 +0.00(+0.00%)
Oct 08, 2003 2.074 2.078 2.058 2.058 570,648 -0.01(-0.57%)
Oct 07, 2003 2.038 2.103 2.038 2.070 1,524,690 +0.03(+1.23%)
Oct 06, 2003 2.020 2.047 2.020 2.045 455,186 +0.02(+1.05%)
Oct 03, 2003 2.021 2.040 2.019 2.023 660,205 +0.02(+1.08%)
Oct 02, 2003 2.003 2.017 1.996 2.002 792,691 -0.01(-0.67%)
Oct 01, 2003 1.937 2.015 1.936 2.015 1,356,678 +0.09(+4.41%)
Sep 30, 2003 1.956 1.956 1.909 1.930 1,248,618 -0.03(-1.40%)
Sep 29, 2003 1.972 1.973 1.950 1.958 1,088,747 -0.00(-0.07%)
Sep 26, 2003 1.959 1.959 1.959 1.959 1,189,406 -0.00(-0.02%)
Sep 25, 2003 1.987 1.987 1.959 1.960 662,426 -0.03(-1.34%)
Sep 24, 2003 2.011 2.013 1.984 1.986 1,407,008 -0.02(-1.12%)
Sep 23, 2003 1.997 2.014 1.995 2.009 1,808,164 +0.02(+0.91%)
Sep 22, 2003 1.984 2.016 1.979 1.991 1,531,351 -0.00(-0.23%)
Sep 19, 2003 1.984 2.009 1.978 1.995 966,624 +0.01(+0.57%)
Sep 18, 2003 1.963 1.993 1.964 1.984 1,683,080 +0.02(+1.05%)
Sep 17, 2003 1.921 1.943 1.921 1.963 2,166,393 +0.04(+2.18%)
Sep 16, 2003 1.872 1.922 1.880 1.921 1,315,230 +0.05(+2.62%)
Sep 15, 2003 1.850 1.875 1.847 1.872 1,277,483 +0.02(+1.19%)
Sep 12, 2003 1.845 1.862 1.831 1.850 951,081 -0.00(-0.10%)
Sep 11, 2003 1.826 1.853 1.824 1.852 894,830 +0.03(+1.53%)
Sep 10, 2003 1.865 1.865 1.817 1.824 1,216,051 -0.05(-2.53%)
Sep 09, 2003 1.880 1.888 1.869 1.871 740,881 -0.01(-0.34%)
Sep 08, 2003 1.887 1.901 1.874 1.878 850,422 -0.01(-0.29%)
Sep 05, 2003 1.901 1.901 1.879 1.883 615,797 -0.03(-1.55%)
Sep 04, 2003 1.910 1.916 1.905 1.913 856,343 +0.00(+0.05%)
Sep 03, 2003 1.923 1.929 1.910 1.912 955,522 -0.01(-0.77%)
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.