Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AMETEK Solidstate Controls
(NY:
AME
)
170.00
+1.31 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
2.286
2.321
2.261
2.319
1,376,662
+0.04(+1.86%)
Jan 29, 2004
2.265
2.281
2.254
2.277
1,029,536
+0.02(+0.84%)
Jan 28, 2004
2.274
2.296
2.252
2.258
1,597,964
-0.00(-0.18%)
Jan 27, 2004
2.264
2.277
2.254
2.262
693,512
-0.01(-0.26%)
Jan 26, 2004
2.261
2.272
2.246
2.268
522,539
+0.00(+0.10%)
Jan 23, 2004
2.274
2.287
2.257
2.266
766,046
-0.01(-0.47%)
Jan 22, 2004
2.288
2.293
2.270
2.277
629,119
-0.02(-0.69%)
Jan 21, 2004
2.294
2.296
2.278
2.292
838,579
-0.00(-0.08%)
Jan 20, 2004
2.259
2.295
2.250
2.294
1,650,514
+0.04(+1.58%)
Jan 16, 2004
2.260
2.265
2.247
2.259
404,117
-0.00(-0.08%)
Jan 15, 2004
2.245
2.260
2.243
2.260
937,018
+0.01(+0.30%)
Jan 14, 2004
2.250
2.267
2.246
2.254
436,683
+0.00(+0.18%)
Jan 13, 2004
2.241
2.250
2.234
2.250
727,558
-0.00(-0.10%)
Jan 12, 2004
2.247
2.252
2.240
2.252
640,222
+0.00(+0.00%)
Jan 09, 2004
2.243
2.255
2.243
2.252
979,206
+0.00(+0.20%)
Jan 08, 2004
2.248
2.250
2.232
2.247
496,634
+0.00(+0.18%)
Jan 07, 2004
2.231
2.247
2.231
2.243
428,541
+0.01(+0.59%)
Jan 06, 2004
2.246
2.246
2.229
2.230
953,301
-0.02(-0.96%)
Jan 05, 2004
2.214
2.252
2.203
2.252
905,932
+0.05(+2.17%)
Jan 02, 2004
2.178
2.207
2.173
2.204
681,669
+0.03(+1.41%)
Dec 31, 2003
2.180
2.184
2.167
2.173
509,957
-0.01(-0.37%)
Dec 30, 2003
2.190
2.190
2.176
2.182
344,905
-0.00(-0.23%)
Dec 29, 2003
2.196
2.198
2.176
2.187
510,697
-0.01(-0.25%)
Dec 26, 2003
2.190
2.195
2.184
2.192
121,383
+0.00(+0.10%)
Dec 24, 2003
2.184
2.194
2.182
2.190
211,680
+0.00(+0.14%)
Dec 23, 2003
2.184
2.191
2.180
2.187
595,813
-0.01(-0.55%)
Dec 22, 2003
2.179
2.199
2.172
2.199
646,883
+0.02(+0.89%)
Dec 19, 2003
2.180
2.182
2.152
2.179
542,523
-0.00(-0.23%)
Dec 18, 2003
2.134
2.184
2.132
2.184
760,865
+0.05(+2.23%)
Dec 17, 2003
2.108
2.137
2.096
2.137
830,438
+0.04(+1.85%)
Dec 16, 2003
2.116
2.116
2.085
2.098
436,683
-0.02(-0.75%)
Dec 15, 2003
2.123
2.130
2.119
2.114
522,539
+0.00(+0.13%)
Dec 12, 2003
2.094
2.111
2.079
2.111
1,056,181
+0.02(+0.99%)
Dec 11, 2003
2.060
2.098
2.060
2.090
948,860
+0.03(+1.24%)
Dec 10, 2003
2.103
2.105
2.066
2.064
1,216,791
-0.04(-1.74%)
Dec 09, 2003
2.133
2.135
2.098
2.101
620,238
-0.02(-1.12%)
Dec 08, 2003
2.119
2.127
2.099
2.125
843,020
+0.01(+0.36%)
Dec 05, 2003
2.119
2.129
2.119
2.117
267,931
-0.01(-0.59%)
Dec 04, 2003
2.145
2.151
2.126
2.130
560,286
-0.02(-1.11%)
Dec 03, 2003
2.164
2.169
2.147
2.154
1,082,086
-0.01(-0.69%)
Dec 02, 2003
2.139
2.172
2.139
2.169
1,380,363
+0.01(+0.52%)
Dec 01, 2003
2.135
2.161
2.133
2.157
1,155,360
+0.03(+1.27%)
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%)
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
.