Financial News

AMETEK Solidstate Controls (NY: AME )

137.09 USD -0.24 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.570 5.756 5.566 5.738 308,250 +0.22(+3.95%)
Apr 29, 2002 5.490 5.541 5.437 5.520 263,700 +0.01(+0.27%)
Apr 26, 2002 5.474 5.505 5.441 5.505 258,975 +0.02(+0.35%)
Apr 25, 2002 5.348 5.504 5.316 5.486 308,475 +0.14(+2.58%)
Apr 24, 2002 5.378 5.440 5.319 5.348 251,100 +0.00(+0.00%)
Apr 23, 2002 5.356 5.378 5.206 5.348 398,475 -0.02(-0.44%)
Apr 22, 2002 5.481 5.496 5.333 5.372 130,275 -0.12(-2.26%)
Apr 19, 2002 5.407 5.523 5.407 5.496 125,775 +0.09(+1.70%)
Apr 18, 2002 5.519 5.519 5.385 5.404 179,100 -0.13(-2.38%)
Apr 17, 2002 5.741 5.741 5.530 5.536 189,675 -0.19(-3.24%)
Apr 16, 2002 5.600 5.763 5.587 5.721 188,550 +0.11(+1.98%)
Apr 15, 2002 5.744 5.763 5.600 5.610 232,875 -0.15(-2.57%)
Apr 12, 2002 5.741 5.759 5.701 5.759 182,700 +0.03(+0.57%)
Apr 11, 2002 5.687 5.750 5.687 5.726 176,400 +0.04(+0.73%)
Apr 10, 2002 5.590 5.684 5.570 5.684 240,525 +0.09(+1.64%)
Apr 09, 2002 5.539 5.636 5.538 5.593 193,050 +0.06(+1.07%)
Apr 08, 2002 5.422 5.556 5.348 5.533 181,800 +0.08(+1.52%)
Apr 05, 2002 5.467 5.514 5.422 5.450 154,350 +0.00(+0.08%)
Apr 04, 2002 5.630 5.631 5.400 5.446 293,175 -0.18(-3.14%)
Apr 03, 2002 5.689 5.748 5.570 5.622 258,075 -0.07(-1.17%)
Apr 02, 2002 5.570 5.763 5.541 5.689 362,250 +0.09(+1.56%)
Apr 01, 2002 5.481 5.618 5.462 5.601 734,175 +0.09(+1.61%)
Mar 29, 2002 5.554 5.556 5.496 5.513 217,575 +0.00(+0.00%)
Mar 28, 2002 5.554 5.556 5.496 5.513 217,575 -0.04(-0.75%)
Mar 27, 2002 5.508 5.615 5.496 5.554 401,625 +0.05(+0.83%)
Mar 26, 2002 5.542 5.584 5.436 5.508 298,350 -0.06(-1.01%)
Mar 25, 2002 5.585 5.711 5.556 5.564 452,925 -0.02(-0.37%)
Mar 22, 2002 5.511 5.585 5.504 5.585 309,150 +0.00(+0.08%)
Mar 21, 2002 5.637 5.659 5.567 5.581 224,775 -0.08(-1.34%)
Mar 20, 2002 5.726 5.726 5.637 5.656 267,525 -0.07(-1.22%)
Mar 19, 2002 5.775 5.775 5.705 5.726 321,075 -0.11(-1.80%)
Mar 18, 2002 5.849 5.956 5.719 5.831 1,273,500 -0.02(-0.28%)
Mar 15, 2002 5.644 5.881 5.644 5.847 825,975 +0.17(+2.95%)
Mar 14, 2002 5.541 5.681 5.524 5.680 382,275 +0.13(+2.43%)
Mar 13, 2002 5.434 5.554 5.385 5.545 369,675 +0.10(+1.88%)
Mar 12, 2002 5.459 5.467 5.419 5.443 585,000 -0.04(-0.68%)
Mar 11, 2002 5.427 5.557 5.321 5.480 363,600 +0.05(+0.98%)
Mar 08, 2002 5.452 5.551 5.385 5.427 308,025 +0.05(+0.91%)
Mar 07, 2002 5.187 5.412 5.179 5.378 673,875 +0.12(+2.20%)
Mar 06, 2002 5.037 5.281 5.037 5.262 447,075 +0.24(+4.78%)
Mar 05, 2002 5.096 5.154 5.015 5.022 226,575 -0.11(-2.16%)
Mar 04, 2002 5.259 5.259 5.037 5.133 333,675 -0.11(-2.04%)
Mar 01, 2002 5.111 5.311 5.111 5.240 754,200 +0.13(+2.46%)
Feb 28, 2002 4.941 5.182 4.941 5.114 541,125 +0.20(+4.04%)
Feb 27, 2002 4.667 4.919 4.667 4.916 207,675 +0.27(+5.74%)
Feb 26, 2002 4.733 4.741 4.622 4.649 189,000 -0.05(-1.01%)
Feb 25, 2002 4.772 4.793 4.674 4.696 89,325 -0.06(-1.28%)
Feb 22, 2002 4.644 4.770 4.637 4.757 163,800 +0.11(+2.42%)
Feb 21, 2002 4.807 4.822 4.637 4.644 161,550 -0.16(-3.33%)
Feb 20, 2002 4.793 4.847 4.733 4.804 142,875 +0.02(+0.43%)
Feb 19, 2002 4.793 4.856 4.770 4.784 103,725 -0.02(-0.37%)
Feb 18, 2002 4.741 4.859 4.717 4.801 159,075 +0.00(+0.00%)
Feb 15, 2002 4.741 4.859 4.717 4.801 159,075 +0.07(+1.47%)
Feb 14, 2002 4.807 4.807 4.730 4.732 83,700 -0.08(-1.66%)
Feb 13, 2002 4.778 4.813 4.754 4.812 139,725 +0.02(+0.37%)
Feb 12, 2002 4.667 4.816 4.656 4.794 270,000 +0.12(+2.66%)
Feb 11, 2002 4.533 4.696 4.526 4.670 193,500 +0.14(+3.01%)
Feb 08, 2002 4.430 4.541 4.407 4.533 12,915,000 +0.11(+2.51%)
Feb 07, 2002 4.452 4.458 4.400 4.422 317,700 -0.03(-0.67%)
Feb 06, 2002 4.467 4.486 4.413 4.452 257,625 -0.02(-0.43%)
Feb 05, 2002 4.403 4.487 4.401 4.471 158,175 +0.07(+1.55%)
Feb 04, 2002 4.498 4.498 4.399 4.403 105,075 -0.11(-2.43%)
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