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 (%)
May 31, 2002
1.629
1.714
1.629
1.701
1,998,380
+0.05(+2.92%)
May 28, 2002
1.673
1.674
1.630
1.652
492,193
-0.02(-1.45%)
May 27, 2002
1.702
1.702
1.675
1.677
735,700
+0.00(+0.00%)
May 24, 2002
1.702
1.702
1.675
1.677
726,818
-0.02(-1.35%)
May 23, 2002
1.684
1.700
1.655
1.700
898,531
+0.01(+0.67%)
May 22, 2002
1.686
1.717
1.673
1.688
942,199
-0.00(-0.11%)
May 21, 2002
1.761
1.763
1.671
1.690
1,079,125
-0.07(-4.14%)
May 20, 2002
1.750
1.779
1.724
1.763
930,357
+0.01(+0.77%)
May 17, 2002
1.741
1.756
1.720
1.750
517,358
+0.01(+0.70%)
May 16, 2002
1.745
1.761
1.731
1.738
659,465
-0.02(-0.98%)
May 15, 2002
1.830
1.830
1.722
1.755
1,336,694
-0.08(-4.13%)
May 14, 2002
1.770
1.833
1.754
1.830
999,190
+0.07(+4.07%)
May 13, 2002
1.716
1.760
1.709
1.759
600,254
+0.04(+2.12%)
May 10, 2002
1.743
1.743
1.688
1.722
709,055
-0.02(-1.26%)
May 09, 2002
1.741
1.777
1.734
1.744
870,405
+0.00(+0.23%)
May 08, 2002
1.743
1.758
1.711
1.740
925,176
+0.00(+0.23%)
May 07, 2002
1.778
1.778
1.730
1.736
592,853
-0.04(-2.13%)
May 06, 2002
1.774
1.797
1.769
1.774
957,742
-0.00(-0.28%)
May 03, 2002
1.752
1.779
1.747
1.779
1,172,383
+0.03(+1.54%)
May 02, 2002
1.744
1.768
1.739
1.752
714,236
+0.01(+0.73%)
May 01, 2002
1.744
1.751
1.706
1.739
732,739
-0.00(-0.28%)
Apr 30, 2002
1.693
1.750
1.692
1.744
1,013,993
+0.07(+3.95%)
Apr 29, 2002
1.669
1.684
1.653
1.678
867,445
+0.00(+0.27%)
Apr 26, 2002
1.664
1.674
1.654
1.674
851,902
+0.01(+0.35%)
Apr 25, 2002
1.626
1.673
1.616
1.668
1,014,733
+0.04(+2.58%)
Apr 24, 2002
1.635
1.654
1.617
1.626
825,997
+0.00(+0.00%)
Apr 23, 2002
1.628
1.635
1.583
1.626
1,310,789
-0.01(-0.44%)
Apr 22, 2002
1.666
1.671
1.621
1.633
428,541
-0.04(-2.26%)
Apr 19, 2002
1.644
1.679
1.644
1.671
413,738
+0.03(+1.70%)
Apr 18, 2002
1.678
1.678
1.637
1.643
589,152
-0.04(-2.38%)
Apr 17, 2002
1.745
1.745
1.681
1.683
623,938
-0.06(-3.24%)
Apr 16, 2002
1.702
1.752
1.698
1.739
620,238
+0.03(+1.98%)
Apr 15, 2002
1.746
1.752
1.702
1.706
766,046
-0.05(-2.57%)
Apr 12, 2002
1.745
1.751
1.733
1.751
600,994
+0.01(+0.57%)
Apr 11, 2002
1.729
1.748
1.729
1.741
580,270
+0.01(+0.73%)
Apr 10, 2002
1.699
1.728
1.693
1.728
791,210
+0.03(+1.64%)
Apr 09, 2002
1.684
1.713
1.683
1.700
635,041
+0.02(+1.07%)
Apr 08, 2002
1.648
1.689
1.626
1.682
598,034
+0.03(+1.52%)
Apr 05, 2002
1.662
1.676
1.648
1.657
507,736
+0.00(+0.08%)
Apr 04, 2002
1.711
1.712
1.642
1.656
964,403
-0.05(-3.14%)
Apr 03, 2002
1.729
1.747
1.693
1.709
848,941
-0.02(-1.17%)
Apr 02, 2002
1.693
1.752
1.684
1.729
1,191,627
+0.03(+1.56%)
Apr 01, 2002
1.666
1.708
1.660
1.703
2,415,080
+0.03(+1.61%)
Mar 29, 2002
1.688
1.689
1.671
1.676
715,716
+0.00(+0.00%)
Mar 28, 2002
1.688
1.689
1.671
1.676
715,716
-0.01(-0.75%)
Mar 27, 2002
1.674
1.707
1.671
1.688
1,321,151
+0.01(+0.83%)
Mar 26, 2002
1.685
1.697
1.652
1.674
981,427
-0.02(-1.01%)
Mar 25, 2002
1.698
1.736
1.689
1.692
1,489,904
-0.01(-0.37%)
Mar 22, 2002
1.675
1.698
1.673
1.698
1,016,953
+0.00(+0.08%)
Mar 21, 2002
1.714
1.720
1.692
1.697
739,400
-0.02(-1.34%)
Mar 20, 2002
1.741
1.741
1.714
1.720
880,027
-0.02(-1.22%)
Mar 19, 2002
1.756
1.756
1.734
1.741
1,056,181
-0.03(-1.80%)
Mar 18, 2002
1.778
1.810
1.738
1.773
4,189,198
-0.00(-0.28%)
Mar 15, 2002
1.716
1.788
1.716
1.778
2,717,057
+0.05(+2.95%)
Mar 14, 2002
1.684
1.727
1.679
1.727
1,257,499
+0.04(+2.43%)
Mar 13, 2002
1.652
1.688
1.637
1.686
1,216,051
+0.03(+1.88%)
Mar 12, 2002
1.660
1.662
1.647
1.655
1,924,366
-0.01(-0.68%)
Mar 11, 2002
1.650
1.689
1.618
1.666
1,196,068
+0.02(+0.98%)
Mar 08, 2002
1.657
1.688
1.637
1.650
1,013,253
+0.01(+0.91%)
Mar 07, 2002
1.577
1.645
1.574
1.635
2,216,722
+0.04(+2.20%)
Mar 06, 2002
1.531
1.606
1.531
1.600
1,470,660
+0.07(+4.78%)
Mar 05, 2002
1.549
1.567
1.524
1.527
745,322
-0.03(-2.16%)
Mar 04, 2002
1.599
1.599
1.531
1.561
1,097,629
-0.03(-2.04%)
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
.