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 29, 2006
12.91
12.97
12.85
12.90
736,486
-0.00(-0.03%)
Dec 28, 2006
12.93
12.97
12.86
12.91
479,394
-0.02(-0.13%)
Dec 27, 2006
12.88
13.01
12.86
12.93
590,422
+0.12(+0.92%)
Dec 26, 2006
12.63
12.86
12.63
12.81
485,315
+0.16(+1.28%)
Dec 22, 2006
12.63
12.70
12.45
12.65
1,022,691
+0.01(+0.10%)
Dec 21, 2006
12.75
12.82
12.61
12.63
787,065
-0.11(-0.86%)
Dec 20, 2006
12.78
12.95
12.69
12.74
700,957
-0.06(-0.51%)
Dec 19, 2006
12.71
12.87
12.62
12.81
610,160
+0.09(+0.67%)
Dec 18, 2006
12.87
13.08
12.68
12.72
931,155
-0.12(-0.95%)
Dec 15, 2006
13.01
13.03
12.83
12.84
718,228
-0.15(-1.12%)
Dec 14, 2006
12.86
13.07
12.82
12.99
891,925
+0.18(+1.39%)
Dec 13, 2006
12.86
12.99
12.77
12.81
553,166
+0.02(+0.13%)
Dec 12, 2006
12.90
12.91
12.74
12.80
452,254
-0.10(-0.79%)
Dec 11, 2006
12.95
13.09
12.86
12.90
577,839
-0.05(-0.41%)
Dec 08, 2006
12.95
13.06
12.86
12.95
409,076
+0.00(+0.00%)
Dec 07, 2006
13.08
13.15
12.82
12.95
717,487
-0.13(-1.02%)
Dec 06, 2006
13.10
13.19
13.05
13.08
331,357
-0.04(-0.28%)
Dec 05, 2006
13.21
13.36
13.08
13.12
932,635
-0.08(-0.61%)
Dec 04, 2006
13.01
13.27
13.01
13.20
785,091
+0.20(+1.56%)
Dec 01, 2006
12.98
13.26
12.87
13.00
715,760
-0.22(-1.66%)
Nov 30, 2006
13.10
13.30
13.01
13.22
1,510,228
+0.11(+0.87%)
Nov 29, 2006
12.91
13.10
12.90
13.10
1,448,052
+0.22(+1.70%)
Nov 28, 2006
12.96
13.05
12.77
12.88
1,291,379
+4.23(+48.86%)
Nov 27, 2006
8.803
8.809
8.634
8.655
1,801,985
-0.21(-2.42%)
Nov 24, 2006
8.760
8.978
8.729
8.870
1,063,278
+0.07(+0.84%)
Nov 22, 2006
8.715
8.841
8.668
8.796
1,659,499
+0.08(+0.93%)
Nov 21, 2006
8.666
8.715
8.601
8.715
555,140
+0.06(+0.67%)
Nov 20, 2006
8.610
8.677
8.560
8.657
683,562
+0.03(+0.33%)
Nov 17, 2006
8.664
8.737
8.528
8.628
585,487
-0.00(-0.02%)
Nov 16, 2006
8.670
8.700
8.574
8.630
434,119
-0.00(-0.04%)
Nov 15, 2006
8.558
8.679
8.558
8.634
518,871
+0.06(+0.76%)
Nov 14, 2006
8.465
8.827
8.427
8.569
676,160
+0.11(+1.34%)
Nov 13, 2006
8.510
8.517
8.385
8.456
757,951
-0.06(-0.66%)
Nov 10, 2006
8.555
8.592
8.438
8.511
1,250,916
+0.07(+0.81%)
Nov 09, 2006
8.470
8.481
8.391
8.443
848,624
-0.02(-0.23%)
Nov 08, 2006
8.427
8.511
8.400
8.463
1,241,663
-0.01(-0.11%)
Nov 07, 2006
8.394
8.585
8.394
8.472
1,224,269
+0.08(+0.99%)
Nov 06, 2006
8.286
8.436
8.254
8.389
1,099,917
+0.08(+1.00%)
Nov 03, 2006
8.236
8.326
8.176
8.306
1,198,732
+0.11(+1.30%)
Nov 02, 2006
8.236
8.277
8.164
8.200
1,692,807
-0.08(-0.96%)
Nov 01, 2006
8.466
8.493
8.270
8.279
817,166
-0.13(-1.54%)
Oct 31, 2006
8.434
8.459
8.360
8.409
1,584,740
+0.01(+0.09%)
Oct 30, 2006
8.414
8.443
8.351
8.401
1,682,445
-0.06(-0.68%)
Oct 27, 2006
8.573
8.574
8.432
8.459
1,973,708
-0.11(-1.32%)
Oct 26, 2006
8.646
8.816
8.529
8.573
2,475,925
+0.14(+1.71%)
Oct 25, 2006
8.466
8.475
8.369
8.428
710,579
-0.04(-0.45%)
Oct 24, 2006
8.403
8.499
8.374
8.466
1,598,063
+0.06(+0.75%)
Oct 23, 2006
8.322
8.403
8.301
8.403
1,305,319
+0.05(+0.65%)
Oct 20, 2006
8.436
8.438
8.252
8.349
2,257,570
-0.12(-1.38%)
Oct 19, 2006
8.493
8.587
8.371
8.466
2,478,886
-0.18(-2.12%)
Oct 18, 2006
8.719
8.800
8.605
8.650
1,179,858
-0.03(-0.35%)
Oct 17, 2006
8.780
8.789
8.628
8.681
1,417,828
-0.10(-1.13%)
Oct 16, 2006
8.778
8.872
8.753
8.780
2,142,101
+0.00(+0.02%)
Oct 13, 2006
8.915
9.007
8.693
8.778
3,854,153
+0.36(+4.28%)
Oct 12, 2006
8.308
8.430
8.281
8.418
681,342
+0.15(+1.87%)
Oct 11, 2006
8.225
8.295
8.194
8.263
708,359
+0.04(+0.46%)
Oct 10, 2006
8.214
8.250
8.171
8.225
529,233
+0.02(+0.24%)
Oct 09, 2006
8.079
8.232
8.070
8.205
776,086
+0.10(+1.24%)
Oct 06, 2006
8.147
8.147
8.043
8.104
596,590
-0.04(-0.53%)
Oct 05, 2006
7.913
8.165
7.913
8.147
1,085,484
+0.23(+2.96%)
Oct 04, 2006
7.755
7.926
7.755
7.913
784,598
+0.14(+1.83%)
Oct 03, 2006
7.798
7.814
7.641
7.771
1,532,187
-0.05(-0.58%)
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
.