Financial News

AMETEK Solidstate Controls (NY: AME )

183.23 -0.49 (-0.27%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 1.688 1.689 1.671 1.676 715,716 +0.00(+0.00%)
Mar 28, 2002 1.688 1.689 1.671 1.676 715,716 -0.01(-0.75%)
Mar 27, 2002 1.674 1.707 1.671 1.688 1,321,151 +0.01(+0.83%)
Mar 26, 2002 1.685 1.697 1.652 1.674 981,427 -0.02(-1.01%)
Mar 25, 2002 1.698 1.736 1.689 1.692 1,489,904 -0.01(-0.37%)
Mar 22, 2002 1.675 1.698 1.673 1.698 1,016,953 +0.00(+0.08%)
Mar 21, 2002 1.714 1.720 1.692 1.697 739,400 -0.02(-1.34%)
Mar 20, 2002 1.741 1.741 1.714 1.720 880,027 -0.02(-1.22%)
Mar 19, 2002 1.756 1.756 1.734 1.741 1,056,181 -0.03(-1.80%)
Mar 18, 2002 1.778 1.810 1.738 1.773 4,189,198 -0.00(-0.28%)
Mar 15, 2002 1.716 1.788 1.716 1.778 2,717,057 +0.05(+2.95%)
Mar 14, 2002 1.684 1.727 1.679 1.727 1,257,499 +0.04(+2.43%)
Mar 13, 2002 1.652 1.688 1.637 1.686 1,216,051 +0.03(+1.88%)
Mar 12, 2002 1.660 1.662 1.647 1.655 1,924,366 -0.01(-0.68%)
Mar 11, 2002 1.650 1.689 1.618 1.666 1,196,068 +0.02(+0.98%)
Mar 08, 2002 1.657 1.688 1.637 1.650 1,013,253 +0.01(+0.91%)
Mar 07, 2002 1.577 1.645 1.574 1.635 2,216,722 +0.04(+2.20%)
Mar 06, 2002 1.531 1.606 1.531 1.600 1,470,660 +0.07(+4.78%)
Mar 05, 2002 1.549 1.567 1.524 1.527 745,322 -0.03(-2.16%)
Mar 04, 2002 1.599 1.599 1.531 1.561 1,097,629 -0.03(-2.04%)
Mar 01, 2002 1.554 1.615 1.554 1.593 2,480,952 +0.04(+2.46%)
Feb 28, 2002 1.502 1.575 1.502 1.555 1,780,039 +0.06(+4.04%)
Feb 27, 2002 1.419 1.495 1.419 1.494 683,150 +0.08(+5.74%)
Feb 26, 2002 1.439 1.441 1.405 1.413 621,718 -0.01(-1.01%)
Feb 25, 2002 1.451 1.457 1.421 1.428 293,836 -0.02(-1.28%)
Feb 22, 2002 1.412 1.450 1.410 1.446 538,822 +0.03(+2.42%)
Feb 21, 2002 1.461 1.466 1.410 1.412 531,421 -0.05(-3.33%)
Feb 20, 2002 1.457 1.474 1.439 1.461 469,989 +0.01(+0.43%)
Feb 19, 2002 1.457 1.476 1.450 1.454 341,205 -0.01(-0.37%)
Feb 18, 2002 1.441 1.477 1.434 1.460 523,279 +0.00(+0.00%)
Feb 15, 2002 1.441 1.477 1.434 1.460 523,279 +0.02(+1.47%)
Feb 14, 2002 1.461 1.461 1.438 1.438 275,332 -0.02(-1.66%)
Feb 13, 2002 1.452 1.463 1.445 1.463 459,627 +0.01(+0.37%)
Feb 12, 2002 1.419 1.464 1.415 1.457 888,169 +0.04(+2.66%)
Feb 11, 2002 1.378 1.428 1.376 1.420 636,521 +0.04(+3.01%)
Feb 08, 2002 1.347 1.380 1.340 1.378 42,484,096 +0.03(+2.51%)
Feb 07, 2002 1.353 1.355 1.338 1.344 1,045,079 -0.01(-0.67%)
Feb 06, 2002 1.358 1.364 1.342 1.353 847,461 -0.01(-0.43%)
Feb 05, 2002 1.338 1.364 1.338 1.359 520,319 +0.02(+1.55%)
Feb 04, 2002 1.367 1.367 1.337 1.338 345,645 -0.03(-2.43%)
Feb 01, 2002 1.358 1.375 1.358 1.372 438,903 +0.01(+0.89%)
Jan 31, 2002 1.320 1.360 1.316 1.360 1,149,439 +0.04(+3.21%)
Jan 30, 2002 1.311 1.320 1.288 1.317 524,019 +0.01(+0.90%)
Jan 29, 2002 1.316 1.320 1.294 1.306 290,135 -0.01(-0.72%)
Jan 28, 2002 1.320 1.322 1.297 1.315 252,388 +0.00(+0.34%)
Jan 25, 2002 1.334 1.338 1.308 1.311 330,102 -0.02(-1.72%)
Jan 24, 2002 1.322 1.340 1.322 1.334 272,371 +0.01(+0.54%)
Jan 23, 2002 1.317 1.334 1.308 1.326 581,750 +0.01(+0.89%)
Jan 22, 2002 1.329 1.338 1.315 1.315 294,576 -0.01(-1.02%)
Jan 21, 2002 1.331 1.352 1.326 1.328 646,143 +0.00(+0.00%)
Jan 18, 2002 1.331 1.352 1.326 1.328 634,300 +0.00(+0.14%)
Jan 17, 2002 1.288 1.326 1.284 1.326 414,479 +0.04(+3.22%)
Jan 16, 2002 1.317 1.317 1.284 1.285 481,831 -0.03(-2.46%)
Jan 15, 2002 1.326 1.329 1.311 1.317 296,796 -0.01(-0.68%)
Jan 14, 2002 1.347 1.357 1.326 1.326 655,024 -0.02(-1.51%)
Jan 11, 2002 1.369 1.383 1.344 1.347 1,005,111 -0.02(-1.48%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback