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 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%)
Aug 01, 2002
1.480
1.484
1.437
1.443
728,298
-0.04(-2.50%)
Jul 31, 2002
1.495
1.502
1.469
1.480
755,684
-0.02(-1.26%)
Jul 30, 2002
1.490
1.506
1.434
1.499
726,818
+0.00(+0.33%)
Jul 29, 2002
1.419
1.490
1.419
1.494
813,415
+0.07(+4.67%)
Jul 26, 2002
1.392
1.437
1.392
1.428
1,072,464
+0.04(+2.59%)
Jul 25, 2002
1.362
1.397
1.361
1.392
2,151,590
+0.02(+1.31%)
Jul 24, 2002
1.324
1.374
1.264
1.374
2,488,354
+0.04(+3.01%)
Jul 23, 2002
1.315
1.370
1.315
1.334
2,141,228
-0.05(-3.55%)
Jul 22, 2002
1.450
1.452
1.369
1.383
1,440,314
-0.07(-4.95%)
Jul 19, 2002
1.468
1.474
1.447
1.455
1,273,782
-0.04(-2.94%)
Jul 17, 2002
1.483
1.510
1.456
1.499
1,174,603
-0.02(-1.54%)
Jul 12, 2002
1.531
1.556
1.519
1.522
1,423,291
-0.00(-0.06%)
Jul 11, 2002
1.515
1.524
1.464
1.523
2,244,107
+0.01(+0.45%)
Jul 10, 2002
1.624
1.624
1.509
1.516
1,549,115
-0.11(-6.60%)
Jul 09, 2002
1.644
1.657
1.619
1.624
716,456
-0.02(-1.48%)
Jul 08, 2002
1.678
1.678
1.629
1.648
2,170,093
-0.03(-1.93%)
Jul 05, 2002
1.615
1.684
1.615
1.680
252,388
+0.07(+4.28%)
Jul 04, 2002
1.615
1.617
1.594
1.611
1,258,980
+0.00(+0.00%)
Jul 03, 2002
1.615
1.617
1.594
1.611
1,249,358
-0.01(-0.50%)
Jul 02, 2002
1.615
1.633
1.601
1.620
1,456,597
-0.01(-0.39%)
Jul 01, 2002
1.673
1.678
1.617
1.626
823,777
-0.05(-3.09%)
Jun 28, 2002
1.691
1.714
1.665
1.678
1,623,129
-0.02(-1.01%)
Jun 27, 2002
1.692
1.715
1.674
1.695
875,586
+0.00(+0.21%)
Jun 26, 2002
1.689
1.696
1.664
1.691
761,605
-0.00(-0.13%)
Jun 25, 2002
1.724
1.743
1.687
1.693
845,981
-0.02(-1.21%)
Jun 21, 2002
1.720
1.731
1.711
1.714
1,087,267
-0.01(-0.37%)
Jun 20, 2002
1.718
1.751
1.714
1.720
1,067,283
+0.00(+0.13%)
Jun 19, 2002
1.741
1.752
1.710
1.718
1,310,789
-0.03(-1.55%)
Jun 18, 2002
1.734
1.754
1.729
1.745
844,500
+0.05(+2.70%)
Jun 17, 2002
1.648
1.699
1.648
1.699
833,398
+0.04(+2.64%)
Jun 14, 2002
1.641
1.671
1.633
1.656
697,953
-0.02(-1.13%)
Jun 12, 2002
1.662
1.674
1.644
1.674
689,071
+0.01(+0.62%)
Jun 11, 2002
1.664
1.671
1.649
1.664
1,971,735
+0.00(+0.03%)
Jun 10, 2002
1.630
1.683
1.629
1.664
802,312
+0.03(+1.90%)
Jun 07, 2002
1.611
1.633
1.600
1.633
1,347,796
+0.01(+0.61%)
Jun 06, 2002
1.666
1.666
1.620
1.623
1,248,618
-0.04(-2.60%)
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
.