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
)
169.58
+1.89 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2004
6.458
6.478
6.411
6.426
674,638
+0.00(+0.06%)
Dec 30, 2004
6.438
6.464
6.383
6.422
1,384,433
-0.01(-0.08%)
Dec 29, 2004
6.431
6.512
6.411
6.428
1,050,260
-0.02(-0.31%)
Dec 28, 2004
6.323
6.447
6.323
6.447
431,502
+0.15(+2.37%)
Dec 27, 2004
6.374
6.386
6.287
6.298
441,864
-0.10(-1.52%)
Dec 23, 2004
6.350
6.456
6.350
6.395
371,550
+0.03(+0.42%)
Dec 22, 2004
6.341
6.411
6.321
6.368
620,608
+0.06(+1.00%)
Dec 21, 2004
6.392
6.392
5.806
6.305
1,178,674
-0.09(-1.35%)
Dec 20, 2004
6.395
6.435
6.377
6.392
907,783
-0.01(-0.17%)
Dec 17, 2004
6.395
6.420
6.363
6.402
1,403,677
-0.06(-0.89%)
Dec 16, 2004
6.258
6.527
6.224
6.460
3,254,030
+0.20(+3.22%)
Dec 15, 2004
6.242
6.280
6.206
6.258
710,905
+0.04(+0.58%)
Dec 14, 2004
6.271
6.273
6.175
6.222
894,460
-0.03(-0.46%)
Dec 13, 2004
6.296
6.314
6.233
6.251
1,623,129
-0.00(-0.06%)
Dec 10, 2004
6.134
6.296
6.082
6.255
2,109,772
+0.12(+1.97%)
Dec 09, 2004
6.035
6.161
6.006
6.134
1,693,812
+0.13(+2.16%)
Dec 08, 2004
5.927
6.015
5.907
6.004
1,510,257
+0.07(+1.12%)
Dec 07, 2004
5.873
6.076
5.873
5.938
1,576,500
+0.09(+1.60%)
Dec 06, 2004
5.945
5.945
5.804
5.844
1,220,492
-0.08(-1.43%)
Dec 03, 2004
5.864
5.948
5.837
5.929
945,160
+0.04(+0.64%)
Dec 02, 2004
5.894
5.963
5.889
5.891
1,061,362
+0.01(+0.15%)
Dec 01, 2004
5.932
5.961
5.862
5.882
1,365,560
-0.01(-0.09%)
Nov 30, 2004
5.983
5.999
5.869
5.887
744,581
-0.11(-1.77%)
Nov 29, 2004
6.026
6.062
5.945
5.993
704,614
-0.05(-0.75%)
Nov 26, 2004
6.035
6.038
6.001
6.038
127,304
+0.01(+0.12%)
Nov 24, 2004
6.053
6.103
5.993
6.031
595,443
+0.01(+0.18%)
Nov 23, 2004
6.064
6.094
6.001
6.020
807,864
-0.03(-0.42%)
Nov 22, 2004
6.107
6.107
6.017
6.046
945,900
-0.09(-1.44%)
Nov 19, 2004
6.190
6.195
6.107
6.134
1,179,414
-0.06(-1.02%)
Nov 18, 2004
6.089
6.229
6.080
6.197
895,200
+0.08(+1.39%)
Nov 17, 2004
6.053
6.190
6.053
6.112
885,208
+0.08(+1.28%)
Nov 16, 2004
6.071
6.080
6.019
6.035
532,531
-0.08(-1.27%)
Nov 15, 2004
6.107
6.112
6.049
6.112
610,246
-0.00(-0.06%)
Nov 12, 2004
6.037
6.121
5.999
6.116
548,074
+0.08(+1.37%)
Nov 11, 2004
6.044
6.089
6.002
6.033
645,403
+0.02(+0.27%)
Nov 10, 2004
6.093
6.102
6.011
6.017
664,646
-0.10(-1.62%)
Nov 09, 2004
6.017
6.127
6.013
6.116
1,115,762
+0.10(+1.74%)
Nov 08, 2004
6.017
6.035
5.954
6.011
535,492
-0.03(-0.42%)
Nov 05, 2004
6.026
6.069
5.997
6.037
814,155
+0.04(+0.69%)
Nov 04, 2004
5.990
5.995
5.891
5.995
1,228,634
+0.01(+0.09%)
Nov 03, 2004
5.990
6.035
5.968
5.990
556,956
+0.07(+1.19%)
Nov 02, 2004
5.990
6.033
5.907
5.920
1,047,669
-0.05(-0.87%)
Nov 01, 2004
5.909
5.999
5.873
5.972
832,288
+0.04(+0.70%)
Oct 29, 2004
5.891
5.941
5.862
5.930
632,080
+0.03(+0.55%)
Oct 28, 2004
5.972
5.972
5.869
5.898
856,343
-0.07(-1.24%)
Oct 27, 2004
5.891
5.999
5.885
5.972
1,095,038
+0.06(+0.97%)
Oct 26, 2004
5.891
5.941
5.878
5.914
1,294,136
+0.01(+0.09%)
Oct 25, 2004
5.902
5.909
5.806
5.909
3,410,570
-0.04(-0.64%)
Oct 22, 2004
5.927
5.972
5.891
5.947
3,128,576
+0.02(+0.33%)
Oct 21, 2004
5.721
5.938
5.657
5.927
2,176,754
+0.21(+3.59%)
Oct 20, 2004
5.467
5.772
5.467
5.721
2,205,250
+0.26(+4.85%)
Oct 19, 2004
5.494
5.539
5.422
5.457
780,478
-0.03(-0.53%)
Oct 18, 2004
5.476
5.505
5.363
5.485
504,406
+0.01(+0.16%)
Oct 15, 2004
5.523
5.558
5.469
5.476
896,680
-0.03(-0.52%)
Oct 14, 2004
5.532
5.599
5.505
5.505
1,101,700
-0.03(-0.59%)
Oct 13, 2004
5.521
5.559
5.516
5.538
1,211,240
+0.03(+0.56%)
Oct 12, 2004
5.431
5.541
5.399
5.507
661,686
+0.06(+1.09%)
Oct 11, 2004
5.480
5.503
5.426
5.448
425,211
-0.04(-0.72%)
Oct 08, 2004
5.539
5.572
5.476
5.487
897,791
-0.08(-1.36%)
Oct 07, 2004
5.567
5.595
5.529
5.563
890,019
-0.02(-0.39%)
Oct 06, 2004
5.521
5.585
5.502
5.585
539,192
+0.06(+1.14%)
Oct 05, 2004
5.550
5.558
5.487
5.521
825,997
-0.03(-0.46%)
Oct 04, 2004
5.521
5.583
5.503
5.547
1,107,251
+0.06(+1.12%)
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
.