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 (%)
Oct 31, 2003 2.133 2.133 2.092 2.115 1,558,382 -0.01(-0.68%)
Oct 30, 2003 2.136 2.136 2.128 2.130 622,759 -0.00(-0.11%)
Oct 29, 2003 2.089 2.136 2.089 2.132 1,501,295 +0.04(+2.04%)
Oct 28, 2003 2.057 2.091 2.043 2.089 1,177,312 +0.04(+1.93%)
Oct 27, 2003 1.983 2.057 1.983 2.050 1,467,933 +0.06(+3.03%)
Oct 24, 2003 2.012 2.032 1.981 1.990 1,952,796 -0.02(-1.23%)
Oct 23, 2003 2.034 2.034 2.003 2.014 866,673 -0.03(-1.32%)
Oct 22, 2003 2.037 2.054 2.031 2.041 931,174 -0.02(-1.09%)
Oct 21, 2003 2.023 2.079 2.001 2.064 2,126,279 -0.05(-2.17%)
Oct 20, 2003 2.046 2.120 2.046 2.110 632,397 +0.01(+0.49%)
Oct 17, 2003 2.146 2.146 2.099 2.099 636,104 -0.05(-2.22%)
Oct 16, 2003 2.120 2.166 2.120 2.147 1,403,433 +0.02(+1.02%)
Oct 15, 2003 2.089 2.112 2.076 2.125 1,395,278 +0.05(+2.65%)
Oct 14, 2003 2.064 2.075 2.062 2.070 579,018 -0.00(-0.02%)
Oct 13, 2003 2.057 2.079 2.057 2.071 329,914 +0.01(+0.61%)
Oct 10, 2003 2.058 2.076 2.056 2.058 334,362 +0.00(+0.18%)
Oct 09, 2003 2.059 2.090 2.059 2.055 495,242 +0.00(+0.00%)
Oct 08, 2003 2.070 2.075 2.055 2.055 571,604 -0.01(-0.57%)
Oct 07, 2003 2.034 2.100 2.034 2.066 1,527,244 +0.03(+1.23%)
Oct 06, 2003 2.017 2.044 2.017 2.041 455,949 +0.02(+1.05%)
Oct 03, 2003 2.017 2.037 2.015 2.020 661,311 +0.02(+1.08%)
Oct 02, 2003 1.999 2.014 1.993 1.999 794,018 -0.01(-0.67%)
Oct 01, 2003 1.933 2.012 1.933 2.012 1,358,950 +0.08(+4.41%)
Sep 30, 2003 1.953 1.953 1.905 1.927 1,250,709 -0.03(-1.40%)
Sep 29, 2003 1.969 1.970 1.947 1.954 1,090,570 -0.00(-0.07%)
Sep 26, 2003 1.956 1.956 1.956 1.956 1,191,398 -0.00(-0.02%)
Sep 25, 2003 1.983 1.983 1.956 1.956 663,535 -0.03(-1.34%)
Sep 24, 2003 2.008 2.010 1.981 1.983 1,409,364 -0.02(-1.12%)
Sep 23, 2003 1.994 2.010 1.992 2.005 1,811,192 +0.02(+0.91%)
Sep 22, 2003 1.981 2.012 1.976 1.987 1,533,916 -0.00(-0.23%)
Sep 19, 2003 1.981 2.005 1.974 1.992 968,243 +0.01(+0.57%)
Sep 18, 2003 1.960 1.990 1.961 1.981 1,685,899 +0.02(+1.05%)
Sep 17, 2003 1.918 1.940 1.918 1.960 2,170,021 +0.04(+2.18%)
Sep 16, 2003 1.869 1.918 1.877 1.918 1,317,433 +0.05(+2.62%)
Sep 15, 2003 1.847 1.872 1.844 1.869 1,279,622 +0.02(+1.19%)
Sep 12, 2003 1.842 1.859 1.828 1.847 952,674 -0.00(-0.10%)
Sep 11, 2003 1.823 1.850 1.821 1.849 896,329 +0.03(+1.53%)
Sep 10, 2003 1.861 1.861 1.814 1.821 1,218,088 -0.05(-2.53%)
Sep 09, 2003 1.877 1.885 1.866 1.868 742,121 -0.01(-0.34%)
Sep 08, 2003 1.884 1.897 1.870 1.874 851,846 -0.01(-0.29%)
Sep 05, 2003 1.898 1.898 1.876 1.880 616,828 -0.03(-1.55%)
Sep 04, 2003 1.906 1.913 1.902 1.910 857,777 +0.00(+0.05%)
Sep 03, 2003 1.920 1.926 1.906 1.909 957,122 -0.01(-0.77%)
Sep 02, 2003 1.888 1.931 1.884 1.923 780,673 +0.04(+1.95%)
Aug 29, 2003 1.882 1.888 1.875 1.887 375,879 +0.00(+0.14%)
Aug 28, 2003 1.863 1.885 1.843 1.884 430,000 +0.02(+1.11%)
Aug 27, 2003 1.868 1.868 1.857 1.863 876,311 -0.01(-0.43%)
Aug 26, 2003 1.880 1.885 1.857 1.871 597,552 -0.01(-0.64%)
Aug 25, 2003 1.897 1.898 1.871 1.883 1,088,346 -0.02(-0.85%)
Aug 22, 2003 1.918 1.919 1.895 1.900 1,472,381 -0.02(-0.94%)
Aug 21, 2003 1.897 1.922 1.895 1.918 969,725 +0.02(+1.07%)
Aug 20, 2003 1.866 1.909 1.857 1.897 1,482,761 +0.01(+0.52%)
Aug 19, 2003 1.893 1.908 1.881 1.887 1,065,363 -0.01(-0.33%)
Aug 18, 2003 1.838 1.895 1.832 1.894 1,172,122 +0.06(+3.01%)
Aug 15, 2003 1.841 1.842 1.833 1.838 352,897 +0.00(+0.10%)
Aug 14, 2003 1.820 1.841 1.801 1.837 1,064,622 +0.02(+1.11%)
Aug 13, 2003 1.792 1.816 1.789 1.816 913,380 +0.03(+1.46%)
Aug 12, 2003 1.783 1.793 1.780 1.790 679,104 +0.01(+0.33%)
Aug 11, 2003 1.780 1.788 1.777 1.785 502,656 +0.00(+0.08%)
Aug 08, 2003 1.765 1.785 1.765 1.783 693,190 +0.01(+0.79%)
Aug 07, 2003 1.762 1.773 1.756 1.769 681,328 +0.00(+0.13%)
Aug 06, 2003 1.767 1.776 1.756 1.767 665,018 -0.00(-0.13%)
Aug 05, 2003 1.782 1.783 1.768 1.769 904,484 -0.01(-0.73%)
Aug 04, 2003 1.778 1.791 1.769 1.782 749,535 +0.00(+0.00%)
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.