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 (%)
Oct 31, 2005
7.278
7.357
7.258
7.337
803,053
+0.06(+0.82%)
Oct 28, 2005
7.251
7.301
7.177
7.278
2,266,682
+0.03(+0.42%)
Oct 27, 2005
7.377
7.377
7.172
7.247
1,701,214
-0.13(-1.73%)
Oct 26, 2005
7.341
7.397
7.271
7.375
1,785,590
+0.03(+0.37%)
Oct 25, 2005
7.429
7.429
7.274
7.348
2,025,396
-0.08(-1.09%)
Oct 24, 2005
7.469
7.514
7.382
7.429
2,201,919
-0.04(-0.55%)
Oct 21, 2005
7.361
7.566
7.361
7.471
2,225,974
+0.11(+1.49%)
Oct 20, 2005
7.476
7.705
7.278
7.361
4,516,341
-0.46(-5.94%)
Oct 19, 2005
7.692
7.845
7.557
7.826
1,243,066
+0.11(+1.40%)
Oct 18, 2005
7.746
7.753
7.653
7.717
1,151,659
-0.05(-0.63%)
Oct 17, 2005
7.744
7.800
7.716
7.766
1,322,632
+0.04(+0.47%)
Oct 14, 2005
7.615
7.730
7.566
7.730
986,237
+0.12(+1.54%)
Oct 13, 2005
7.701
7.705
7.566
7.613
842,280
-0.09(-1.15%)
Oct 12, 2005
7.683
7.876
7.651
7.701
1,286,735
-0.01(-0.19%)
Oct 11, 2005
7.698
7.817
7.663
7.716
1,259,350
+0.02(+0.23%)
Oct 10, 2005
7.773
7.784
7.633
7.698
944,420
-0.07(-0.95%)
Oct 07, 2005
7.746
7.818
7.730
7.771
1,597,224
+0.03(+0.44%)
Oct 06, 2005
7.764
7.824
7.654
7.737
1,326,332
-0.03(-0.35%)
Oct 05, 2005
7.917
7.993
7.764
7.764
1,851,462
-0.18(-2.27%)
Oct 04, 2005
7.903
8.078
7.903
7.944
1,955,822
+0.04(+0.52%)
Oct 03, 2005
7.728
7.977
7.728
7.903
1,307,459
+0.16(+2.09%)
Sep 30, 2005
7.640
7.744
7.636
7.741
722,377
+0.10(+1.32%)
Sep 29, 2005
7.467
7.647
7.467
7.640
752,353
+0.16(+2.12%)
Sep 28, 2005
7.503
7.555
7.449
7.481
860,043
-0.04(-0.48%)
Sep 27, 2005
7.548
7.570
7.462
7.517
1,131,305
-0.02(-0.29%)
Sep 26, 2005
7.530
7.588
7.476
7.539
1,088,747
+0.03(+0.36%)
Sep 23, 2005
7.514
7.618
7.251
7.512
1,587,602
+0.18(+2.46%)
Sep 22, 2005
7.278
7.334
7.247
7.332
1,023,245
+0.04(+0.54%)
Sep 21, 2005
7.296
7.357
7.272
7.292
1,727,859
-0.00(-0.05%)
Sep 20, 2005
7.345
7.393
7.227
7.296
1,365,560
-0.00(-0.05%)
Sep 19, 2005
7.242
7.373
7.235
7.300
1,519,139
-0.01(-0.12%)
Sep 16, 2005
7.107
7.413
7.101
7.309
4,613,299
+0.32(+4.56%)
Sep 15, 2005
7.098
7.116
6.979
6.990
1,429,952
-0.08(-1.12%)
Sep 14, 2005
7.170
7.199
7.064
7.069
1,071,354
-0.14(-1.92%)
Sep 13, 2005
7.233
7.240
7.137
7.208
725,708
-0.03(-0.35%)
Sep 12, 2005
7.206
7.290
7.206
7.233
1,409,968
-0.09(-1.18%)
Sep 09, 2005
7.236
7.339
7.224
7.319
569,908
+0.09(+1.27%)
Sep 08, 2005
7.233
7.235
7.154
7.227
666,126
-0.01(-0.10%)
Sep 07, 2005
7.292
7.346
7.199
7.235
637,261
-0.06(-0.77%)
Sep 06, 2005
7.224
7.307
7.177
7.290
1,095,408
+0.08(+1.12%)
Sep 02, 2005
7.251
7.278
7.161
7.209
606,545
-0.05(-0.69%)
Sep 01, 2005
7.242
7.287
7.229
7.260
569,908
+0.00(+0.02%)
Aug 31, 2005
7.233
7.258
7.173
7.258
816,745
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.170
7.215
633,930
-0.02(-0.30%)
Aug 29, 2005
7.236
7.242
7.100
7.236
854,862
+0.08(+1.06%)
Aug 26, 2005
7.197
7.215
7.118
7.161
523,279
-0.04(-0.50%)
Aug 25, 2005
7.170
7.236
7.155
7.197
993,269
+0.06(+0.81%)
Aug 24, 2005
7.143
7.233
7.109
7.139
885,208
-0.03(-0.43%)
Aug 23, 2005
7.143
7.208
7.125
7.170
1,198,288
+0.02(+0.23%)
Aug 22, 2005
7.107
7.184
7.098
7.154
939,239
+0.08(+1.12%)
Aug 19, 2005
7.017
7.076
6.973
7.074
369,700
+0.08(+1.19%)
Aug 18, 2005
7.035
7.037
6.966
6.991
666,126
-0.08(-1.07%)
Aug 17, 2005
7.008
7.078
6.990
7.067
730,519
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.990
6.990
543,633
-0.10(-1.35%)
Aug 15, 2005
7.188
7.197
7.017
7.085
588,782
-0.09(-1.21%)
Aug 12, 2005
7.143
7.224
7.092
7.172
828,958
+0.02(+0.33%)
Aug 11, 2005
7.040
7.152
7.040
7.148
548,074
+0.12(+1.74%)
Aug 10, 2005
7.053
7.078
6.959
7.026
873,366
-0.04(-0.61%)
Aug 09, 2005
7.076
7.116
7.045
7.069
827,107
-0.01(-0.10%)
Aug 08, 2005
6.846
7.109
6.842
7.076
1,009,552
-0.02(-0.33%)
Aug 05, 2005
7.188
7.188
7.076
7.100
498,485
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.152
7.188
1,083,196
-0.05(-0.75%)
Aug 03, 2005
7.296
7.296
7.206
7.242
1,158,690
-0.05(-0.74%)
Aug 02, 2005
7.469
7.483
7.231
7.296
1,439,204
-0.17(-2.32%)
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
.