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
)
166.80
-1.11 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005
7.639
7.744
7.636
7.740
722,422
+0.10(+1.32%)
Sep 29, 2005
7.467
7.647
7.467
7.639
752,400
+0.16(+2.12%)
Sep 28, 2005
7.503
7.555
7.449
7.481
860,097
-0.04(-0.48%)
Sep 27, 2005
7.548
7.569
7.461
7.517
1,131,375
-0.02(-0.29%)
Sep 26, 2005
7.530
7.587
7.476
7.539
1,088,815
+0.03(+0.36%)
Sep 23, 2005
7.513
7.618
7.250
7.512
1,587,701
+0.18(+2.46%)
Sep 22, 2005
7.277
7.333
7.247
7.331
1,023,308
+0.04(+0.54%)
Sep 21, 2005
7.295
7.357
7.272
7.292
1,727,966
-0.00(-0.05%)
Sep 20, 2005
7.344
7.393
7.227
7.295
1,365,645
-0.00(-0.05%)
Sep 19, 2005
7.241
7.373
7.234
7.299
1,519,233
-0.01(-0.12%)
Sep 16, 2005
7.106
7.413
7.101
7.308
4,613,585
+0.32(+4.56%)
Sep 15, 2005
7.097
7.115
6.978
6.989
1,430,041
-0.08(-1.12%)
Sep 14, 2005
7.169
7.198
7.063
7.068
1,071,420
-0.14(-1.92%)
Sep 13, 2005
7.232
7.240
7.137
7.207
725,753
-0.03(-0.35%)
Sep 12, 2005
7.205
7.290
7.205
7.232
1,410,056
-0.09(-1.18%)
Sep 09, 2005
7.236
7.339
7.223
7.319
569,944
+0.09(+1.27%)
Sep 08, 2005
7.232
7.234
7.153
7.227
666,168
-0.01(-0.10%)
Sep 07, 2005
7.292
7.346
7.198
7.234
637,301
-0.06(-0.77%)
Sep 06, 2005
7.223
7.306
7.177
7.290
1,095,476
+0.08(+1.12%)
Sep 02, 2005
7.250
7.277
7.160
7.209
606,583
-0.05(-0.69%)
Sep 01, 2005
7.241
7.286
7.229
7.259
569,944
+0.00(+0.02%)
Aug 31, 2005
7.232
7.258
7.173
7.258
816,796
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.169
7.214
633,970
-0.02(-0.30%)
Aug 29, 2005
7.236
7.241
7.099
7.236
854,916
+0.08(+1.06%)
Aug 26, 2005
7.196
7.214
7.117
7.160
523,312
-0.04(-0.50%)
Aug 25, 2005
7.169
7.236
7.155
7.196
993,331
+0.06(+0.81%)
Aug 24, 2005
7.142
7.232
7.108
7.139
885,263
-0.03(-0.43%)
Aug 23, 2005
7.142
7.207
7.124
7.169
1,198,362
+0.02(+0.23%)
Aug 22, 2005
7.106
7.184
7.097
7.153
939,297
+0.08(+1.12%)
Aug 19, 2005
7.016
7.076
6.973
7.074
369,723
+0.08(+1.19%)
Aug 18, 2005
7.034
7.036
6.966
6.991
666,168
-0.08(-1.07%)
Aug 17, 2005
7.007
7.077
6.989
7.067
730,564
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.989
6.989
543,667
-0.10(-1.35%)
Aug 15, 2005
7.187
7.196
7.016
7.085
588,818
-0.09(-1.21%)
Aug 12, 2005
7.142
7.223
7.092
7.171
829,009
+0.02(+0.33%)
Aug 11, 2005
7.040
7.151
7.040
7.148
548,108
+0.12(+1.74%)
Aug 10, 2005
7.052
7.077
6.959
7.025
873,420
-0.04(-0.61%)
Aug 09, 2005
7.076
7.115
7.045
7.068
827,159
-0.01(-0.10%)
Aug 08, 2005
6.845
7.108
6.842
7.076
1,009,615
-0.02(-0.33%)
Aug 05, 2005
7.187
7.187
7.076
7.099
498,515
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.151
7.187
1,083,263
-0.05(-0.75%)
Aug 03, 2005
7.295
7.295
7.205
7.241
1,158,762
-0.05(-0.74%)
Aug 02, 2005
7.468
7.483
7.231
7.295
1,439,293
-0.17(-2.32%)
Aug 01, 2005
7.250
7.521
7.250
7.468
874,530
+0.05(+0.63%)
Jul 29, 2005
7.476
7.477
7.333
7.422
737,226
-0.06(-0.79%)
Jul 28, 2005
7.375
7.510
7.331
7.481
1,007,764
+0.10(+1.32%)
Jul 27, 2005
7.386
7.386
7.279
7.384
584,747
-0.00(-0.05%)
Jul 26, 2005
7.317
7.389
7.317
7.387
2,288,658
+0.08(+1.08%)
Jul 25, 2005
7.449
7.449
7.236
7.308
1,228,710
-0.16(-2.17%)
Jul 22, 2005
7.378
7.481
7.371
7.470
1,078,822
+0.09(+1.17%)
Jul 21, 2005
7.611
7.612
7.335
7.384
3,132,101
-0.32(-4.12%)
Jul 20, 2005
7.710
7.816
7.638
7.701
2,550,314
+0.04(+0.47%)
Jul 19, 2005
7.584
7.667
7.531
7.665
1,508,131
+0.08(+1.09%)
Jul 18, 2005
7.521
7.607
7.467
7.582
1,282,744
+0.03(+0.45%)
Jul 15, 2005
7.494
7.602
7.438
7.548
1,650,987
+0.05(+0.67%)
Jul 14, 2005
7.468
7.497
7.380
7.497
1,598,433
+0.02(+0.27%)
Jul 13, 2005
7.495
7.504
7.373
7.477
1,846,766
-0.05(-0.72%)
Jul 12, 2005
7.629
7.629
7.461
7.531
884,523
-0.08(-1.11%)
Jul 11, 2005
7.569
7.645
7.540
7.616
731,674
+0.05(+0.62%)
Jul 08, 2005
7.467
7.605
7.443
7.569
1,214,276
+0.06(+0.77%)
Jul 07, 2005
7.495
7.526
7.405
7.512
816,796
-0.03(-0.38%)
Jul 06, 2005
7.636
7.656
7.533
7.540
587,338
-0.10(-1.25%)
Jul 05, 2005
7.627
7.656
7.580
7.636
839,742
+0.01(+0.14%)
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
.