Financial News

AMETEK Solidstate Controls (NY: AME )

135.40 USD -1.76 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.924 4.924 4.830 4.890 305,325 -0.06(-1.29%)
Mar 28, 2003 5.027 5.031 4.926 4.954 200,250 -0.07(-1.44%)
Mar 27, 2003 5.007 5.067 4.993 5.027 222,975 +0.01(+0.24%)
Mar 26, 2003 5.071 5.073 4.997 5.015 346,725 -0.06(-1.11%)
Mar 25, 2003 5.019 5.073 4.976 5.071 246,825 +0.05(+1.06%)
Mar 24, 2003 5.090 5.090 4.938 5.018 232,200 -0.15(-2.84%)
Mar 21, 2003 5.022 5.176 5.010 5.164 459,900 +0.16(+3.29%)
Mar 20, 2003 5.110 5.110 4.976 5.000 487,575 -0.11(-2.15%)
Mar 19, 2003 5.161 5.161 5.024 5.110 297,225 -0.04(-0.72%)
Mar 18, 2003 5.194 5.203 5.089 5.147 482,850 -0.04(-0.77%)
Mar 17, 2003 4.862 5.194 4.830 5.187 781,875 +0.32(+6.67%)
Mar 14, 2003 5.037 5.059 4.850 4.862 180,000 -0.05(-1.03%)
Mar 13, 2003 4.450 4.942 4.447 4.913 1,350,450 +0.51(+11.65%)
Mar 12, 2003 4.430 4.446 4.369 4.400 408,375 -0.03(-0.67%)
Mar 11, 2003 4.486 4.533 4.415 4.430 458,100 -0.06(-1.25%)
Mar 10, 2003 4.590 4.590 4.471 4.486 471,600 -0.12(-2.57%)
Mar 07, 2003 4.593 4.631 4.591 4.604 609,975 -0.01(-0.19%)
Mar 06, 2003 4.748 4.748 4.539 4.613 382,050 -0.15(-3.14%)
Mar 05, 2003 4.800 4.853 4.736 4.763 210,150 -0.02(-0.46%)
Mar 04, 2003 4.764 4.884 4.741 4.785 179,775 +0.02(+0.44%)
Mar 03, 2003 4.867 4.953 4.754 4.764 204,750 -0.12(-2.49%)
Feb 28, 2003 4.867 4.950 4.867 4.886 243,225 +0.02(+0.46%)
Feb 27, 2003 4.785 4.956 4.785 4.864 204,075 +0.10(+2.02%)
Feb 26, 2003 4.867 4.904 4.766 4.767 226,125 -0.11(-2.25%)
Feb 25, 2003 4.794 4.892 4.729 4.877 193,500 +0.07(+1.54%)
Feb 24, 2003 4.904 4.904 4.803 4.803 201,375 -0.11(-2.20%)
Feb 21, 2003 4.830 4.961 4.819 4.911 159,750 +0.07(+1.47%)
Feb 20, 2003 4.874 4.941 4.839 4.840 200,925 -0.06(-1.21%)
Feb 19, 2003 4.993 4.993 4.880 4.899 206,550 -0.09(-1.87%)
Feb 18, 2003 4.881 4.996 4.881 4.993 227,025 +0.14(+2.90%)
Feb 14, 2003 4.800 4.904 4.760 4.852 310,275 +0.06(+1.21%)
Feb 13, 2003 4.801 4.840 4.707 4.794 314,325 -0.01(-0.28%)
Feb 12, 2003 4.911 4.920 4.807 4.807 199,350 -0.10(-2.11%)
Feb 11, 2003 4.904 4.978 4.873 4.911 222,075 +0.02(+0.33%)
Feb 10, 2003 4.864 4.941 4.853 4.895 208,575 +0.02(+0.33%)
Feb 07, 2003 5.000 5.007 4.879 4.879 164,700 -0.08(-1.70%)
Feb 06, 2003 4.981 5.031 4.830 4.963 389,700 -0.02(-0.36%)
Feb 05, 2003 5.081 5.081 4.979 4.981 454,275 -0.10(-1.98%)
Feb 04, 2003 5.090 5.090 4.985 5.081 591,750 -0.01(-0.17%)
Feb 03, 2003 5.117 5.132 5.067 5.090 334,800 -0.02(-0.41%)
Jan 31, 2003 5.099 5.127 5.022 5.111 704,700 -0.00(-0.06%)
Jan 30, 2003 5.333 5.341 5.108 5.114 587,025 -0.22(-4.11%)
Jan 29, 2003 5.422 5.422 5.044 5.333 1,314,450 -0.16(-2.97%)
Jan 28, 2003 5.422 5.504 5.335 5.496 280,125 +0.10(+1.87%)
Jan 27, 2003 5.519 5.519 5.361 5.396 256,725 -0.16(-2.85%)
Jan 24, 2003 5.644 5.646 5.501 5.554 355,275 -0.09(-1.52%)
Jan 23, 2003 5.585 5.677 5.527 5.640 341,325 +0.08(+1.41%)
Jan 22, 2003 5.719 5.719 5.502 5.561 420,975 -0.17(-2.92%)
Jan 21, 2003 5.757 5.757 5.676 5.729 573,975 -0.03(-0.49%)
Jan 17, 2003 5.840 5.840 5.719 5.757 339,975 -0.10(-1.65%)
Jan 16, 2003 5.778 5.941 5.778 5.853 512,775 +0.09(+1.49%)
Jan 15, 2003 5.815 5.879 5.674 5.767 359,550 -0.03(-0.56%)
Jan 14, 2003 5.770 5.810 5.733 5.800 180,675 +0.03(+0.51%)
Jan 13, 2003 5.852 5.884 5.759 5.770 388,575 -0.07(-1.17%)
Jan 10, 2003 5.793 5.852 5.776 5.839 222,750 +0.02(+0.38%)
Jan 09, 2003 5.732 5.850 5.732 5.816 167,850 +0.09(+1.53%)
Jan 08, 2003 5.726 5.759 5.637 5.729 371,250 +0.00(+0.05%)
Jan 07, 2003 5.785 5.785 5.615 5.726 198,675 -0.06(-1.02%)
Jan 06, 2003 5.652 5.813 5.647 5.785 398,250 +0.10(+1.69%)
Jan 03, 2003 5.763 5.764 5.650 5.689 179,100 -0.07(-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.

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