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
)
174.13
+5.00 (+2.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004
5.201
5.213
5.073
5.143
812,304
-0.05(-0.87%)
Aug 30, 2004
5.190
5.242
5.147
5.188
435,943
-0.04(-0.76%)
Aug 27, 2004
5.195
5.267
5.188
5.228
588,412
+0.01(+0.24%)
Aug 26, 2004
5.269
5.282
5.212
5.215
549,184
-0.07(-1.40%)
Aug 25, 2004
5.271
5.323
5.228
5.289
409,668
+0.00(+0.03%)
Aug 24, 2004
5.314
5.332
5.251
5.287
593,223
+0.02(+0.34%)
Aug 23, 2004
5.269
5.314
5.260
5.269
593,593
+0.02(+0.38%)
Aug 20, 2004
5.172
5.253
5.143
5.249
543,263
+0.08(+1.50%)
Aug 19, 2004
5.251
5.264
5.147
5.172
586,931
-0.07(-1.41%)
Aug 18, 2004
5.158
5.249
5.114
5.246
762,715
+0.05(+1.01%)
Aug 17, 2004
5.188
5.276
5.176
5.194
478,871
+0.02(+0.31%)
Aug 16, 2004
5.170
5.224
5.116
5.177
787,140
+0.01(+0.14%)
Aug 13, 2004
5.152
5.195
5.136
5.170
659,465
+0.02(+0.31%)
Aug 12, 2004
5.212
5.212
5.078
5.154
893,350
-0.06(-1.11%)
Aug 11, 2004
5.287
5.287
5.136
5.212
1,206,429
-0.11(-2.00%)
Aug 10, 2004
5.203
5.340
5.203
5.318
1,561,327
+0.12(+2.39%)
Aug 09, 2004
5.213
5.262
5.179
5.194
1,224,933
-0.02(-0.38%)
Aug 06, 2004
5.386
5.386
5.179
5.213
784,919
-0.19(-3.53%)
Aug 05, 2004
5.534
5.534
5.381
5.404
979,946
-0.13(-2.28%)
Aug 04, 2004
5.494
5.539
5.444
5.530
584,341
+0.04(+0.66%)
Aug 03, 2004
5.548
5.548
5.442
5.494
708,315
-0.07(-1.29%)
Aug 02, 2004
5.548
5.567
5.446
5.567
769,006
+0.01(+0.19%)
Jul 30, 2004
5.539
5.561
5.458
5.556
710,905
-0.01(-0.19%)
Jul 29, 2004
5.512
5.583
5.505
5.567
916,664
+0.07(+1.21%)
Jul 28, 2004
5.485
5.556
5.394
5.500
865,224
+0.02(+0.39%)
Jul 27, 2004
5.516
5.516
5.455
5.478
1,783,740
-0.04(-0.69%)
Jul 26, 2004
5.570
5.666
5.455
5.516
1,529,131
-0.05(-0.94%)
Jul 23, 2004
5.693
5.693
5.559
5.568
1,541,713
-0.14(-2.52%)
Jul 22, 2004
5.739
5.786
5.614
5.712
1,480,652
-0.03(-0.44%)
Jul 21, 2004
5.485
5.754
5.485
5.738
3,378,003
+0.26(+4.77%)
Jul 20, 2004
5.494
5.518
5.458
5.476
1,545,414
+0.00(+0.00%)
Jul 19, 2004
5.493
5.500
5.448
5.476
967,734
+0.00(+0.03%)
Jul 16, 2004
5.527
5.561
5.475
5.475
813,785
-0.05(-0.95%)
Jul 15, 2004
5.523
5.541
5.494
5.527
1,896,981
+0.00(+0.07%)
Jul 14, 2004
5.503
5.568
5.467
5.523
1,267,491
-0.01(-0.13%)
Jul 13, 2004
5.509
5.590
5.505
5.530
1,421,811
+0.02(+0.39%)
Jul 12, 2004
5.538
5.538
5.433
5.509
1,031,386
-0.03(-0.52%)
Jul 09, 2004
5.494
5.603
5.494
5.538
1,094,298
+0.04(+0.79%)
Jul 08, 2004
5.446
5.530
5.394
5.494
1,215,311
+0.07(+1.33%)
Jul 07, 2004
5.422
5.489
5.388
5.422
1,790,401
+0.02(+0.37%)
Jul 06, 2004
5.437
5.478
5.403
5.403
1,032,496
-0.03(-0.63%)
Jul 02, 2004
5.503
5.514
5.386
5.437
1,275,263
-0.10(-1.89%)
Jul 01, 2004
5.539
5.567
5.469
5.541
1,370,001
-0.03(-0.45%)
Jun 30, 2004
5.539
5.585
5.525
5.567
1,618,688
-0.00(-0.03%)
Jun 29, 2004
5.431
5.581
5.417
5.568
1,285,255
+0.15(+2.73%)
Jun 28, 2004
5.417
5.457
5.401
5.421
1,380,733
-0.02(-0.30%)
Jun 25, 2004
5.401
5.458
5.381
5.437
2,443,205
+0.06(+1.07%)
Jun 24, 2004
5.437
5.437
5.359
5.379
981,057
-0.02(-0.33%)
Jun 23, 2004
5.350
5.437
5.291
5.397
1,366,300
+0.08(+1.46%)
Jun 22, 2004
5.233
5.341
5.213
5.320
1,356,678
+0.10(+1.93%)
Jun 21, 2004
5.296
5.296
5.204
5.219
895,570
-0.09(-1.63%)
Jun 18, 2004
5.296
5.361
5.293
5.305
1,107,621
+0.01(+0.14%)
Jun 17, 2004
5.323
5.341
5.242
5.298
1,951,011
-0.06(-1.04%)
Jun 16, 2004
5.224
5.367
5.198
5.354
1,716,017
+0.12(+2.20%)
Jun 15, 2004
5.001
5.269
4.990
5.239
1,881,438
+0.24(+4.83%)
Jun 14, 2004
4.990
5.031
4.977
4.997
763,085
-0.04(-0.75%)
Jun 10, 2004
4.981
5.066
4.972
5.035
641,702
+0.07(+1.45%)
Jun 09, 2004
5.026
5.040
4.961
4.963
526,240
-0.08(-1.61%)
Jun 08, 2004
4.976
5.066
4.945
5.044
1,138,707
+0.02(+0.47%)
Jun 07, 2004
4.936
5.022
4.902
5.021
581,380
+0.13(+2.65%)
Jun 04, 2004
4.851
4.929
4.828
4.891
574,349
+0.05(+1.00%)
Jun 03, 2004
4.918
4.918
4.842
4.842
707,944
-0.10(-2.04%)
Jun 02, 2004
4.920
4.958
4.886
4.943
937,758
+0.06(+1.22%)
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
.