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
)
173.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 29, 2003
1.885
1.891
1.878
1.890
375,274
+0.00(+0.14%)
Aug 28, 2003
1.866
1.888
1.846
1.887
429,308
+0.02(+1.11%)
Aug 27, 2003
1.871
1.871
1.860
1.866
874,901
-0.01(-0.43%)
Aug 26, 2003
1.883
1.888
1.860
1.874
596,590
-0.01(-0.64%)
Aug 25, 2003
1.900
1.901
1.874
1.886
1,086,594
-0.02(-0.85%)
Aug 22, 2003
1.921
1.922
1.898
1.903
1,470,011
-0.02(-0.94%)
Aug 21, 2003
1.900
1.925
1.898
1.921
968,164
+0.02(+1.07%)
Aug 20, 2003
1.869
1.912
1.860
1.900
1,480,374
+0.01(+0.52%)
Aug 19, 2003
1.896
1.911
1.884
1.891
1,063,648
-0.01(-0.33%)
Aug 18, 2003
1.841
1.898
1.835
1.897
1,170,235
+0.06(+3.01%)
Aug 15, 2003
1.844
1.845
1.836
1.841
352,329
+0.00(+0.10%)
Aug 14, 2003
1.823
1.844
1.804
1.840
1,062,908
+0.02(+1.11%)
Aug 13, 2003
1.795
1.819
1.792
1.819
911,910
+0.03(+1.46%)
Aug 12, 2003
1.786
1.796
1.783
1.793
678,011
+0.01(+0.33%)
Aug 11, 2003
1.783
1.791
1.780
1.787
501,846
+0.00(+0.08%)
Aug 08, 2003
1.768
1.787
1.768
1.786
692,074
+0.01(+0.79%)
Aug 07, 2003
1.765
1.776
1.759
1.772
680,231
+0.00(+0.13%)
Aug 06, 2003
1.770
1.779
1.759
1.770
663,947
-0.00(-0.13%)
Aug 05, 2003
1.785
1.786
1.771
1.772
903,028
-0.01(-0.73%)
Aug 04, 2003
1.781
1.794
1.772
1.785
748,329
+0.00(+0.00%)
Aug 01, 2003
1.780
1.788
1.777
1.785
1,084,374
+0.00(+0.20%)
Jul 31, 2003
1.790
1.792
1.778
1.782
1,069,570
-0.01(-0.30%)
Jul 30, 2003
1.801
1.801
1.779
1.787
564,762
-0.01(-0.80%)
Jul 29, 2003
1.791
1.801
1.779
1.801
843,813
+0.01(+0.63%)
Jul 28, 2003
1.790
1.800
1.778
1.790
629,899
-0.00(-0.25%)
Jul 25, 2003
1.777
1.801
1.772
1.795
910,430
+0.02(+0.96%)
Jul 24, 2003
1.790
1.790
1.774
1.777
900,067
-0.00(-0.28%)
Jul 23, 2003
1.779
1.783
1.746
1.782
1,186,519
+0.00(+0.20%)
Jul 22, 2003
1.747
1.783
1.723
1.779
1,391,551
+0.01(+0.51%)
Jul 21, 2003
1.779
1.800
1.746
1.770
900,067
-0.02(-1.03%)
Jul 18, 2003
1.747
1.789
1.747
1.788
671,349
+0.05(+2.88%)
Jul 17, 2003
1.779
1.791
1.735
1.738
1,951,873
-0.05(-2.75%)
Jul 16, 2003
1.799
1.805
1.772
1.787
707,618
-0.01(-0.77%)
Jul 15, 2003
1.786
1.804
1.775
1.801
1,106,579
+0.02(+1.01%)
Jul 14, 2003
1.828
1.828
1.773
1.783
898,587
-0.03(-1.44%)
Jul 11, 2003
1.792
1.805
1.791
1.809
897,846
+0.03(+1.41%)
Jul 10, 2003
1.770
1.797
1.764
1.784
1,640,254
+0.01(+0.41%)
Jul 09, 2003
1.789
1.789
1.762
1.777
1,562,534
-0.01(-0.60%)
Jul 08, 2003
1.732
1.795
1.732
1.788
1,276,082
+0.05(+2.90%)
Jul 07, 2003
1.742
1.774
1.737
1.737
1,377,488
-0.00(-0.28%)
Jul 03, 2003
1.715
1.747
1.715
1.742
1,375,267
+0.03(+1.50%)
Jul 02, 2003
1.689
1.718
1.688
1.717
1,276,822
+0.03(+1.65%)
Jul 01, 2003
1.655
1.694
1.653
1.689
2,319,746
+0.04(+2.32%)
Jun 30, 2003
1.700
1.706
1.650
1.650
4,875,612
-0.05(-3.04%)
Jun 27, 2003
1.716
1.732
1.696
1.702
1,236,112
-0.01(-0.79%)
Jun 26, 2003
1.707
1.734
1.700
1.716
1,383,409
+0.01(+0.34%)
Jun 25, 2003
1.696
1.729
1.691
1.710
1,001,473
+0.01(+0.72%)
Jun 24, 2003
1.698
1.720
1.691
1.698
1,493,697
-0.00(-0.03%)
Jun 23, 2003
1.729
1.729
1.694
1.698
1,118,422
-0.03(-2.00%)
Jun 20, 2003
1.732
1.743
1.727
1.733
1,044,403
+0.01(+0.55%)
Jun 19, 2003
1.720
1.738
1.711
1.723
1,091,775
+0.00(+0.05%)
Jun 18, 2003
1.719
1.727
1.709
1.723
1,219,088
+0.00(+0.16%)
Jun 17, 2003
1.734
1.734
1.703
1.720
626,198
-0.01(-0.73%)
Jun 16, 2003
1.700
1.734
1.700
1.732
821,607
+0.02(+1.21%)
Jun 13, 2003
1.732
1.739
1.711
1.712
985,188
-0.03(-1.48%)
Jun 12, 2003
1.728
1.764
1.726
1.737
1,140,628
+0.02(+0.97%)
Jun 11, 2003
1.682
1.721
1.672
1.721
948,919
+0.03(+2.03%)
Jun 10, 2003
1.666
1.687
1.664
1.687
538,856
+0.02(+1.44%)
Jun 09, 2003
1.689
1.702
1.662
1.663
700,216
-0.03(-1.81%)
Jun 06, 2003
1.716
1.723
1.687
1.693
1,455,947
-0.02(-0.92%)
Jun 05, 2003
1.702
1.713
1.689
1.709
798,661
+0.00(+0.13%)
Jun 04, 2003
1.682
1.708
1.676
1.707
815,686
+0.02(+1.47%)
Jun 03, 2003
1.660
1.689
1.587
1.682
1,153,951
+0.01(+0.62%)
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
.