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 (%)
Aug 31, 2005
7.233
7.258
7.173
7.258
816,745
+0.04(+0.60%)
Aug 30, 2005
7.218
7.229
7.170
7.215
633,930
-0.02(-0.30%)
Aug 29, 2005
7.236
7.242
7.100
7.236
854,862
+0.08(+1.06%)
Aug 26, 2005
7.197
7.215
7.118
7.161
523,279
-0.04(-0.50%)
Aug 25, 2005
7.170
7.236
7.155
7.197
993,269
+0.06(+0.81%)
Aug 24, 2005
7.143
7.233
7.109
7.139
885,208
-0.03(-0.43%)
Aug 23, 2005
7.143
7.208
7.125
7.170
1,198,288
+0.02(+0.23%)
Aug 22, 2005
7.107
7.184
7.098
7.154
939,239
+0.08(+1.12%)
Aug 19, 2005
7.017
7.076
6.973
7.074
369,700
+0.08(+1.19%)
Aug 18, 2005
7.035
7.037
6.966
6.991
666,126
-0.08(-1.07%)
Aug 17, 2005
7.008
7.078
6.990
7.067
730,519
+0.08(+1.11%)
Aug 16, 2005
7.087
7.087
6.990
6.990
543,633
-0.10(-1.35%)
Aug 15, 2005
7.188
7.197
7.017
7.085
588,782
-0.09(-1.21%)
Aug 12, 2005
7.143
7.224
7.092
7.172
828,958
+0.02(+0.33%)
Aug 11, 2005
7.040
7.152
7.040
7.148
548,074
+0.12(+1.74%)
Aug 10, 2005
7.053
7.078
6.959
7.026
873,366
-0.04(-0.61%)
Aug 09, 2005
7.076
7.116
7.045
7.069
827,107
-0.01(-0.10%)
Aug 08, 2005
6.846
7.109
6.842
7.076
1,009,552
-0.02(-0.33%)
Aug 05, 2005
7.188
7.188
7.076
7.100
498,485
-0.09(-1.23%)
Aug 04, 2005
7.236
7.236
7.152
7.188
1,083,196
-0.05(-0.75%)
Aug 03, 2005
7.296
7.296
7.206
7.242
1,158,690
-0.05(-0.74%)
Aug 02, 2005
7.469
7.483
7.231
7.296
1,439,204
-0.17(-2.32%)
Aug 01, 2005
7.251
7.521
7.251
7.469
874,476
+0.05(+0.63%)
Jul 29, 2005
7.476
7.478
7.334
7.422
737,180
-0.06(-0.79%)
Jul 28, 2005
7.375
7.510
7.332
7.481
1,007,702
+0.10(+1.32%)
Jul 27, 2005
7.386
7.386
7.280
7.384
584,711
-0.00(-0.05%)
Jul 26, 2005
7.318
7.390
7.318
7.388
2,288,516
+0.08(+1.08%)
Jul 25, 2005
7.449
7.449
7.236
7.309
1,228,634
-0.16(-2.17%)
Jul 22, 2005
7.379
7.481
7.372
7.471
1,078,755
+0.09(+1.17%)
Jul 21, 2005
7.611
7.613
7.336
7.384
3,131,907
-0.32(-4.12%)
Jul 20, 2005
7.710
7.817
7.638
7.701
2,550,156
+0.04(+0.47%)
Jul 19, 2005
7.584
7.667
7.532
7.665
1,508,037
+0.08(+1.09%)
Jul 18, 2005
7.521
7.608
7.467
7.582
1,282,664
+0.03(+0.45%)
Jul 15, 2005
7.494
7.602
7.438
7.548
1,650,884
+0.05(+0.67%)
Jul 14, 2005
7.469
7.498
7.381
7.498
1,598,334
+0.02(+0.27%)
Jul 13, 2005
7.496
7.505
7.373
7.478
1,846,652
-0.05(-0.72%)
Jul 12, 2005
7.629
7.629
7.462
7.532
884,468
-0.08(-1.11%)
Jul 11, 2005
7.570
7.645
7.541
7.617
731,629
+0.05(+0.62%)
Jul 08, 2005
7.467
7.606
7.444
7.570
1,214,201
+0.06(+0.77%)
Jul 07, 2005
7.496
7.526
7.406
7.512
816,745
-0.03(-0.38%)
Jul 06, 2005
7.636
7.656
7.534
7.541
587,301
-0.10(-1.25%)
Jul 05, 2005
7.627
7.656
7.581
7.636
839,690
+0.01(+0.14%)
Jul 01, 2005
7.541
7.681
7.517
7.626
1,236,035
+0.09(+1.15%)
Jun 30, 2005
7.539
7.631
7.532
7.539
2,176,014
+0.19(+2.57%)
Jun 29, 2005
7.366
7.375
7.294
7.350
1,271,932
-0.02(-0.22%)
Jun 28, 2005
7.314
7.366
7.280
7.366
796,021
+0.14(+1.89%)
Jun 27, 2005
7.215
7.249
7.177
7.229
819,336
-0.00(-0.05%)
Jun 24, 2005
7.300
7.395
7.100
7.233
1,992,829
-0.16(-2.22%)
Jun 23, 2005
7.442
7.449
7.354
7.397
1,563,918
-0.05(-0.61%)
Jun 22, 2005
7.463
7.476
7.379
7.442
1,247,137
+0.02(+0.32%)
Jun 21, 2005
7.341
7.426
7.323
7.418
887,799
+0.07(+1.01%)
Jun 20, 2005
7.395
7.395
7.319
7.345
689,071
-0.05(-0.68%)
Jun 17, 2005
7.296
7.422
7.296
7.395
1,724,158
+0.14(+1.86%)
Jun 16, 2005
7.206
7.262
7.186
7.260
747,912
+0.06(+0.80%)
Jun 15, 2005
7.209
7.209
7.107
7.202
1,009,182
-0.01(-0.13%)
Jun 14, 2005
7.119
7.211
7.112
7.211
1,296,357
+0.08(+1.14%)
Jun 13, 2005
6.999
7.132
6.999
7.130
1,119,833
+0.13(+1.88%)
Jun 10, 2005
6.972
7.000
6.937
6.999
752,723
+0.03(+0.39%)
Jun 09, 2005
6.959
6.982
6.921
6.972
641,702
+0.01(+0.16%)
Jun 08, 2005
6.955
6.995
6.940
6.961
806,753
+0.01(+0.13%)
Jun 07, 2005
6.900
6.981
6.898
6.952
964,773
+0.03(+0.49%)
Jun 06, 2005
6.882
6.918
6.855
6.918
385,613
+0.03(+0.47%)
Jun 03, 2005
6.937
6.975
6.864
6.885
299,017
-0.07(-0.96%)
Jun 02, 2005
6.936
7.018
6.891
6.952
612,096
+0.02(+0.23%)
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
.