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 (%)
Oct 31, 2003
2.137
2.137
2.096
2.119
1,555,776
-0.01(-0.68%)
Oct 30, 2003
2.139
2.139
2.132
2.133
621,718
-0.00(-0.11%)
Oct 29, 2003
2.093
2.139
2.093
2.136
1,498,785
+0.04(+2.04%)
Oct 28, 2003
2.060
2.094
2.047
2.093
1,175,344
+0.04(+1.93%)
Oct 27, 2003
1.986
2.060
1.986
2.053
1,465,479
+0.06(+3.03%)
Oct 24, 2003
2.015
2.035
1.984
1.993
1,949,531
-0.02(-1.23%)
Oct 23, 2003
2.038
2.038
2.006
2.018
865,224
-0.03(-1.32%)
Oct 22, 2003
2.040
2.057
2.034
2.045
929,617
-0.02(-1.09%)
Oct 21, 2003
2.027
2.083
2.004
2.067
2,122,724
-0.05(-2.17%)
Oct 20, 2003
2.049
2.124
2.049
2.113
631,340
+0.01(+0.49%)
Oct 17, 2003
2.150
2.150
2.102
2.103
635,041
-0.05(-2.22%)
Oct 16, 2003
2.123
2.169
2.123
2.151
1,401,087
+0.02(+1.02%)
Oct 15, 2003
2.092
2.116
2.079
2.129
1,392,945
+0.05(+2.65%)
Oct 14, 2003
2.067
2.078
2.065
2.074
578,050
-0.00(-0.02%)
Oct 13, 2003
2.060
2.082
2.060
2.074
329,362
+0.01(+0.61%)
Oct 10, 2003
2.061
2.079
2.059
2.062
333,803
+0.00(+0.18%)
Oct 09, 2003
2.063
2.094
2.063
2.058
494,414
+0.00(+0.00%)
Oct 08, 2003
2.074
2.078
2.058
2.058
570,648
-0.01(-0.57%)
Oct 07, 2003
2.038
2.103
2.038
2.070
1,524,690
+0.03(+1.23%)
Oct 06, 2003
2.020
2.047
2.020
2.045
455,186
+0.02(+1.05%)
Oct 03, 2003
2.021
2.040
2.019
2.023
660,205
+0.02(+1.08%)
Oct 02, 2003
2.003
2.017
1.996
2.002
792,691
-0.01(-0.67%)
Oct 01, 2003
1.937
2.015
1.936
2.015
1,356,678
+0.09(+4.41%)
Sep 30, 2003
1.956
1.956
1.909
1.930
1,248,618
-0.03(-1.40%)
Sep 29, 2003
1.972
1.973
1.950
1.958
1,088,747
-0.00(-0.07%)
Sep 26, 2003
1.959
1.959
1.959
1.959
1,189,406
-0.00(-0.02%)
Sep 25, 2003
1.987
1.987
1.959
1.960
662,426
-0.03(-1.34%)
Sep 24, 2003
2.011
2.013
1.984
1.986
1,407,008
-0.02(-1.12%)
Sep 23, 2003
1.997
2.014
1.995
2.009
1,808,164
+0.02(+0.91%)
Sep 22, 2003
1.984
2.016
1.979
1.991
1,531,351
-0.00(-0.23%)
Sep 19, 2003
1.984
2.009
1.978
1.995
966,624
+0.01(+0.57%)
Sep 18, 2003
1.963
1.993
1.964
1.984
1,683,080
+0.02(+1.05%)
Sep 17, 2003
1.921
1.943
1.921
1.963
2,166,393
+0.04(+2.18%)
Sep 16, 2003
1.872
1.922
1.880
1.921
1,315,230
+0.05(+2.62%)
Sep 15, 2003
1.850
1.875
1.847
1.872
1,277,483
+0.02(+1.19%)
Sep 12, 2003
1.845
1.862
1.831
1.850
951,081
-0.00(-0.10%)
Sep 11, 2003
1.826
1.853
1.824
1.852
894,830
+0.03(+1.53%)
Sep 10, 2003
1.865
1.865
1.817
1.824
1,216,051
-0.05(-2.53%)
Sep 09, 2003
1.880
1.888
1.869
1.871
740,881
-0.01(-0.34%)
Sep 08, 2003
1.887
1.901
1.874
1.878
850,422
-0.01(-0.29%)
Sep 05, 2003
1.901
1.901
1.879
1.883
615,797
-0.03(-1.55%)
Sep 04, 2003
1.910
1.916
1.905
1.913
856,343
+0.00(+0.05%)
Sep 03, 2003
1.923
1.929
1.910
1.912
955,522
-0.01(-0.77%)
Sep 02, 2003
1.891
1.934
1.887
1.927
779,368
+0.04(+1.95%)
Aug 29, 2003
1.885
1.891
1.878
1.890
375,251
+0.00(+0.14%)
Aug 28, 2003
1.866
1.888
1.846
1.887
429,281
+0.02(+1.11%)
Aug 27, 2003
1.871
1.871
1.860
1.866
874,846
-0.01(-0.43%)
Aug 26, 2003
1.883
1.888
1.860
1.874
596,553
-0.01(-0.64%)
Aug 25, 2003
1.901
1.901
1.874
1.887
1,086,527
-0.02(-0.85%)
Aug 22, 2003
1.921
1.923
1.898
1.903
1,469,920
-0.02(-0.94%)
Aug 21, 2003
1.901
1.925
1.898
1.921
968,104
+0.02(+1.07%)
Aug 20, 2003
1.869
1.912
1.860
1.901
1,480,282
+0.01(+0.52%)
Aug 19, 2003
1.896
1.911
1.884
1.891
1,063,582
-0.01(-0.33%)
Aug 18, 2003
1.842
1.898
1.835
1.897
1,170,163
+0.06(+3.01%)
Aug 15, 2003
1.844
1.845
1.836
1.842
352,307
+0.00(+0.10%)
Aug 14, 2003
1.824
1.844
1.804
1.840
1,062,842
+0.02(+1.11%)
Aug 13, 2003
1.795
1.819
1.792
1.819
911,853
+0.03(+1.46%)
Aug 12, 2003
1.786
1.796
1.783
1.793
677,969
+0.01(+0.33%)
Aug 11, 2003
1.783
1.791
1.780
1.788
501,815
+0.00(+0.08%)
Aug 08, 2003
1.768
1.788
1.768
1.786
692,031
+0.01(+0.79%)
Aug 07, 2003
1.765
1.776
1.759
1.772
680,189
+0.00(+0.13%)
Aug 06, 2003
1.770
1.779
1.759
1.770
663,906
-0.00(-0.13%)
Aug 05, 2003
1.785
1.786
1.771
1.772
902,972
-0.01(-0.73%)
Aug 04, 2003
1.781
1.794
1.772
1.785
748,282
+0.00(+0.00%)
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
.