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 31, 2006
7.440
7.463
7.393
7.411
2,024,041
-0.07(-0.96%)
Jan 30, 2006
7.331
7.557
7.331
7.483
1,482,964
+0.15(+2.06%)
Jan 27, 2006
7.567
7.566
7.285
7.331
3,066,224
-0.23(-3.10%)
Jan 26, 2006
7.512
7.587
7.476
7.566
2,680,957
+0.09(+1.20%)
Jan 25, 2006
7.746
7.771
7.153
7.476
7,728,292
-0.34(-4.38%)
Jan 24, 2006
7.656
7.845
7.650
7.818
1,181,708
+0.18(+2.31%)
Jan 23, 2006
7.674
7.697
7.616
7.641
680,972
-0.04(-0.54%)
Jan 20, 2006
7.971
7.971
7.665
7.683
914,131
-0.29(-3.66%)
Jan 19, 2006
7.908
8.014
7.908
7.975
615,835
+0.08(+0.98%)
Jan 18, 2006
7.845
7.937
7.809
7.897
371,203
+0.02(+0.21%)
Jan 17, 2006
7.980
7.980
7.866
7.881
375,644
-0.13(-1.57%)
Jan 13, 2006
7.899
8.029
7.856
8.007
529,603
+0.12(+1.58%)
Jan 12, 2006
7.994
8.070
7.877
7.883
1,098,807
-0.11(-1.40%)
Jan 11, 2006
8.102
8.119
7.939
7.994
1,491,106
-0.10(-1.22%)
Jan 10, 2006
8.178
8.178
8.070
8.093
697,626
-0.08(-1.04%)
Jan 09, 2006
8.012
8.178
8.000
8.178
1,671,712
+0.15(+1.91%)
Jan 06, 2006
7.908
8.039
7.866
8.025
1,209,835
+0.15(+1.85%)
Jan 05, 2006
7.746
7.884
7.746
7.879
1,263,129
+0.14(+1.79%)
Jan 04, 2006
7.674
7.746
7.661
7.740
639,151
+0.08(+1.06%)
Jan 03, 2006
7.658
7.712
7.551
7.659
1,452,987
-0.00(-0.05%)
Dec 30, 2005
7.719
7.719
7.598
7.663
967,424
-0.07(-0.95%)
Dec 29, 2005
7.719
7.811
7.692
7.737
745,738
+0.02(+0.30%)
Dec 28, 2005
7.674
7.719
7.652
7.713
512,579
+0.06(+0.75%)
Dec 27, 2005
7.719
7.753
7.614
7.656
755,360
-0.06(-0.82%)
Dec 23, 2005
7.704
7.791
7.699
7.719
564,022
+0.04(+0.54%)
Dec 22, 2005
7.612
7.677
7.566
7.677
565,132
+0.10(+1.33%)
Dec 21, 2005
7.566
7.622
7.519
7.576
1,158,022
+0.04(+0.50%)
Dec 20, 2005
7.643
7.665
7.519
7.539
1,474,452
-0.11(-1.41%)
Dec 19, 2005
7.717
7.731
7.585
7.647
839,742
-0.06(-0.84%)
Dec 16, 2005
7.868
7.893
7.712
7.712
1,167,645
-0.15(-1.90%)
Dec 15, 2005
7.881
7.906
7.827
7.861
532,194
-0.04(-0.48%)
Dec 14, 2005
8.025
8.081
7.857
7.899
1,080,673
-0.11(-1.37%)
Dec 13, 2005
7.856
8.043
7.856
8.009
2,124,336
+0.15(+1.95%)
Dec 12, 2005
7.809
7.863
7.791
7.856
1,309,020
+0.05(+0.69%)
Dec 09, 2005
7.710
7.802
7.658
7.802
1,018,497
+0.08(+1.00%)
Dec 08, 2005
7.719
7.767
7.627
7.724
744,628
-0.00(-0.05%)
Dec 07, 2005
7.764
7.805
7.661
7.728
739,076
+0.01(+0.12%)
Dec 06, 2005
7.688
7.821
7.688
7.719
553,659
+0.04(+0.49%)
Dec 05, 2005
7.823
7.854
7.656
7.681
681,712
-0.16(-2.04%)
Dec 02, 2005
7.746
7.874
7.728
7.841
674,310
+0.06(+0.76%)
Dec 01, 2005
7.694
7.863
7.694
7.782
893,405
+0.11(+1.38%)
Nov 30, 2005
7.764
7.776
7.656
7.676
771,645
-0.05(-0.63%)
Nov 29, 2005
7.710
7.872
7.688
7.724
795,701
+0.03(+0.35%)
Nov 28, 2005
7.737
7.749
7.639
7.697
593,630
-0.04(-0.51%)
Nov 25, 2005
7.737
7.755
7.710
7.737
167,282
+0.01(+0.16%)
Nov 23, 2005
7.674
7.744
7.656
7.724
586,598
+0.05(+0.59%)
Nov 22, 2005
7.674
7.713
7.576
7.679
589,558
+0.01(+0.07%)
Nov 21, 2005
7.639
7.674
7.578
7.674
633,230
+0.06(+0.83%)
Nov 18, 2005
7.649
7.704
7.585
7.611
989,259
-0.02(-0.26%)
Nov 17, 2005
7.569
7.639
7.515
7.630
1,310,871
+0.06(+0.86%)
Nov 16, 2005
7.679
7.695
7.530
7.566
1,199,843
-0.12(-1.55%)
Nov 15, 2005
7.776
7.836
7.685
7.685
1,343,809
-0.10(-1.30%)
Nov 14, 2005
7.697
7.816
7.656
7.785
1,089,555
+0.08(+1.05%)
Nov 11, 2005
7.629
7.726
7.625
7.704
931,895
+0.08(+1.11%)
Nov 10, 2005
7.539
7.627
7.492
7.620
1,210,946
+0.08(+1.08%)
Nov 09, 2005
7.467
7.549
7.414
7.539
1,093,256
+0.07(+0.89%)
Nov 08, 2005
7.404
7.513
7.349
7.472
1,104,729
+0.03(+0.44%)
Nov 07, 2005
7.467
7.476
7.348
7.440
993,701
-0.03(-0.36%)
Nov 04, 2005
7.432
7.467
7.362
7.467
1,278,673
+0.04(+0.58%)
Nov 03, 2005
7.290
7.477
7.267
7.423
1,849,357
+0.17(+2.33%)
Nov 02, 2005
7.184
7.294
7.132
7.254
1,674,303
+0.08(+1.08%)
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
.