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 (%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,176
-0.01(-0.90%)
Oct 30, 2002
1.518
1.606
1.518
1.604
2,105,701
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,251
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,443
-0.01(-0.42%)
Oct 25, 2002
1.473
1.515
1.463
1.515
793,431
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,953
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,408
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,847
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,168
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,003
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,236
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,901
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,061
+0.08(+5.73%)
Oct 14, 2002
1.293
1.333
1.290
1.321
1,147,958
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,021
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,622
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,104
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,252
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,001
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.266
1.268
1,127,975
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.311
1.316
1,025,835
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,598
-0.02(-1.28%)
Oct 01, 2002
1.307
1.340
1.281
1.339
1,352,977
+0.03(+2.09%)
Sep 30, 2002
1.306
1.329
1.284
1.311
1,207,910
-0.01(-0.44%)
Sep 27, 2002
1.344
1.358
1.314
1.317
1,027,315
-0.04(-2.60%)
Sep 26, 2002
1.287
1.367
1.287
1.352
882,248
+0.06(+4.93%)
Sep 25, 2002
1.268
1.298
1.259
1.289
1,223,453
+0.03(+2.58%)
Sep 24, 2002
1.268
1.280
1.252
1.257
1,154,620
-0.02(-1.34%)
Sep 23, 2002
1.322
1.322
1.258
1.274
1,553,556
-0.05(-3.78%)
Sep 20, 2002
1.326
1.342
1.319
1.324
2,314,421
-0.00(-0.20%)
Sep 19, 2002
1.349
1.357
1.325
1.326
1,069,503
-0.03(-2.00%)
Sep 18, 2002
1.382
1.391
1.351
1.353
1,723,788
-0.03(-2.05%)
Sep 17, 2002
1.416
1.421
1.374
1.382
1,483,982
-0.03(-2.39%)
Sep 16, 2002
1.437
1.455
1.415
1.415
724,598
-0.03(-1.75%)
Sep 13, 2002
1.468
1.473
1.439
1.441
1,025,835
-0.03(-2.32%)
Sep 12, 2002
1.503
1.504
1.468
1.475
620,238
-0.04(-2.62%)
Sep 11, 2002
1.506
1.522
1.495
1.515
419,659
+0.01(+0.87%)
Sep 10, 2002
1.536
1.536
1.486
1.502
1,108,731
-0.03(-2.11%)
Sep 09, 2002
1.520
1.544
1.497
1.534
49,959,520
+0.02(+1.22%)
Sep 06, 2002
1.493
1.534
1.493
1.515
680,189
+0.03(+1.82%)
Sep 05, 2002
1.523
1.528
1.488
1.488
538,822
-0.03(-2.25%)
Sep 04, 2002
1.479
1.523
1.477
1.523
899,271
+0.04(+3.02%)
Sep 03, 2002
1.542
1.542
1.478
1.478
780,848
-0.07(-4.59%)
Aug 30, 2002
1.556
1.587
1.545
1.549
609,876
-0.00(-0.26%)
Aug 29, 2002
1.535
1.567
1.508
1.553
427,061
+0.02(+1.20%)
Aug 28, 2002
1.571
1.571
1.530
1.535
534,381
-0.04(-2.38%)
Aug 27, 2002
1.590
1.603
1.572
1.572
1,002,891
-0.02(-1.10%)
Aug 26, 2002
1.576
1.599
1.559
1.590
1,203,469
+0.01(+0.86%)
Aug 23, 2002
1.588
1.589
1.574
1.576
1,148,698
-0.02(-1.07%)
Aug 22, 2002
1.576
1.610
1.576
1.593
1,203,469
+0.02(+1.32%)
Aug 21, 2002
1.532
1.576
1.532
1.573
902,231
+0.04(+2.71%)
Aug 20, 2002
1.540
1.572
1.521
1.531
967,364
+0.06(+4.17%)
Aug 16, 2002
1.464
1.486
1.461
1.470
1,863,675
+0.01(+0.43%)
Aug 15, 2002
1.474
1.478
1.451
1.464
1,361,859
-0.01(-0.61%)
Aug 14, 2002
1.461
1.475
1.422
1.473
803,793
+0.01(+0.83%)
Aug 13, 2002
1.502
1.502
1.461
1.461
1,410,708
-0.03(-2.05%)
Aug 12, 2002
1.500
1.500
1.461
1.491
14,432,751
-0.00(-0.24%)
Aug 07, 2002
1.477
1.497
1.457
1.495
1,909,564
+0.02(+1.41%)
Aug 06, 2002
1.383
1.491
1.383
1.474
1,415,149
+0.10(+7.28%)
Aug 05, 2002
1.383
1.398
1.356
1.374
4,810,917
-0.01(-0.52%)
Aug 02, 2002
1.443
1.448
1.380
1.381
506,256
-0.06(-4.31%)
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
.