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 (%)
Dec 31, 2002
1.687
1.752
1.671
1.733
1,443,275
+0.05(+2.86%)
Dec 30, 2002
1.673
1.690
1.665
1.685
1,372,221
+0.02(+1.30%)
Dec 27, 2002
1.689
1.689
1.664
1.664
413,738
-0.02(-1.39%)
Dec 26, 2002
1.698
1.719
1.682
1.687
450,745
-0.01(-0.85%)
Dec 24, 2002
1.709
1.710
1.700
1.701
290,875
-0.01(-0.42%)
Dec 23, 2002
1.693
1.715
1.680
1.709
866,705
+0.02(+0.99%)
Dec 20, 2002
1.705
1.705
1.670
1.692
1,107,991
-0.01(-0.82%)
Dec 19, 2002
1.702
1.727
1.698
1.706
657,245
+0.01(+0.48%)
Dec 18, 2002
1.731
1.742
1.693
1.698
1,808,904
-0.03(-1.95%)
Dec 17, 2002
1.707
1.736
1.707
1.732
986,608
+0.03(+1.56%)
Dec 16, 2002
1.657
1.719
1.657
1.705
1,076,905
+0.04(+2.63%)
Dec 13, 2002
1.709
1.709
1.660
1.661
497,374
-0.05(-3.02%)
Dec 12, 2002
1.698
1.724
1.687
1.713
568,428
+0.01(+0.77%)
Dec 11, 2002
1.684
1.700
1.676
1.700
773,447
+0.02(+0.96%)
Dec 10, 2002
1.651
1.685
1.645
1.684
1,054,701
+0.03(+1.82%)
Dec 09, 2002
1.684
1.688
1.646
1.654
599,514
-0.04(-2.08%)
Dec 06, 2002
1.677
1.693
1.666
1.689
1,404,787
+0.00(+0.03%)
Dec 05, 2002
1.702
1.705
1.663
1.688
571,388
-0.01(-0.72%)
Dec 04, 2002
1.700
1.713
1.678
1.701
681,669
-0.00(-0.29%)
Dec 03, 2002
1.707
1.724
1.699
1.706
1,093,188
-0.01(-0.53%)
Dec 02, 2002
1.680
1.738
1.662
1.715
1,510,627
+0.04(+2.42%)
Nov 29, 2002
1.699
1.702
1.674
1.674
242,026
-0.02(-1.43%)
Nov 27, 2002
1.635
1.701
1.635
1.698
717,196
+0.07(+4.17%)
Nov 26, 2002
1.626
1.642
1.592
1.630
1,016,213
-0.00(-0.17%)
Nov 25, 2002
1.705
1.712
1.629
1.633
1,728,969
-0.07(-4.33%)
Nov 22, 2002
1.691
1.708
1.673
1.707
624,679
+0.02(+0.91%)
Nov 21, 2002
1.653
1.695
1.647
1.692
571,388
+0.04(+2.45%)
Nov 20, 2002
1.635
1.658
1.621
1.651
473,690
+0.01(+0.74%)
Nov 19, 2002
1.628
1.669
1.624
1.639
760,124
+0.01(+0.58%)
Nov 18, 2002
1.666
1.673
1.606
1.629
809,714
+0.00(+0.08%)
Nov 15, 2002
1.615
1.647
1.609
1.628
1,048,039
+0.02(+1.15%)
Nov 14, 2002
1.585
1.612
1.581
1.610
1,167,942
+0.03(+1.91%)
Nov 13, 2002
1.590
1.618
1.563
1.579
498,855
-0.01(-0.40%)
Nov 12, 2002
1.570
1.608
1.561
1.586
569,908
+0.03(+1.76%)
Nov 11, 2002
1.581
1.581
1.548
1.558
986,608
-0.02(-1.31%)
Nov 08, 2002
1.554
1.598
1.520
1.579
1,421,070
-0.01(-0.88%)
Nov 07, 2002
1.621
1.621
1.590
1.593
639,481
-0.05(-3.12%)
Nov 06, 2002
1.601
1.650
1.596
1.644
825,257
+0.05(+2.87%)
Nov 05, 2002
1.624
1.624
1.590
1.598
794,171
-0.04(-2.23%)
Nov 04, 2002
1.653
1.660
1.628
1.635
851,902
-0.01(-0.47%)
Nov 01, 2002
1.588
1.646
1.567
1.642
1,059,141
+0.05(+3.34%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,176
-0.01(-0.90%)
Oct 30, 2002
1.518
1.606
1.518
1.604
2,105,701
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,251
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,443
-0.01(-0.42%)
Oct 25, 2002
1.473
1.515
1.463
1.515
793,431
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,953
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,408
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,847
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,168
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,003
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,236
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,901
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,061
+0.08(+5.73%)
Oct 14, 2002
1.293
1.333
1.290
1.321
1,147,958
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,021
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,622
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,104
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,252
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,001
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.266
1.268
1,127,975
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.311
1.316
1,025,835
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,598
-0.02(-1.28%)
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
.