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
)
169.14
-0.44 (-0.26%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 30, 2002
1.693
1.750
1.692
1.744
1,014,056
+0.07(+3.95%)
Apr 29, 2002
1.669
1.684
1.653
1.678
867,499
+0.00(+0.27%)
Apr 26, 2002
1.664
1.673
1.654
1.673
851,955
+0.01(+0.35%)
Apr 25, 2002
1.626
1.673
1.616
1.668
1,014,796
+0.04(+2.58%)
Apr 24, 2002
1.635
1.654
1.617
1.626
826,048
+0.00(+0.00%)
Apr 23, 2002
1.628
1.635
1.582
1.626
1,310,871
-0.01(-0.44%)
Apr 22, 2002
1.666
1.671
1.621
1.633
428,568
-0.04(-2.26%)
Apr 19, 2002
1.644
1.679
1.644
1.671
413,764
+0.03(+1.70%)
Apr 18, 2002
1.678
1.678
1.637
1.643
589,188
-0.04(-2.38%)
Apr 17, 2002
1.745
1.745
1.681
1.683
623,977
-0.06(-3.24%)
Apr 16, 2002
1.702
1.752
1.698
1.739
620,276
+0.03(+1.98%)
Apr 15, 2002
1.746
1.752
1.702
1.705
766,093
-0.05(-2.57%)
Apr 12, 2002
1.745
1.750
1.733
1.750
601,031
+0.01(+0.57%)
Apr 11, 2002
1.729
1.748
1.729
1.741
580,306
+0.01(+0.73%)
Apr 10, 2002
1.699
1.728
1.693
1.728
791,259
+0.03(+1.64%)
Apr 09, 2002
1.684
1.713
1.683
1.700
635,080
+0.02(+1.07%)
Apr 08, 2002
1.648
1.689
1.626
1.682
598,071
+0.03(+1.52%)
Apr 05, 2002
1.662
1.676
1.648
1.657
507,768
+0.00(+0.08%)
Apr 04, 2002
1.711
1.712
1.641
1.655
964,463
-0.05(-3.14%)
Apr 03, 2002
1.729
1.747
1.693
1.709
848,994
-0.02(-1.17%)
Apr 02, 2002
1.693
1.752
1.684
1.729
1,191,701
+0.03(+1.56%)
Apr 01, 2002
1.666
1.708
1.660
1.703
2,415,230
+0.03(+1.61%)
Mar 29, 2002
1.688
1.689
1.671
1.676
715,760
+0.00(+0.00%)
Mar 28, 2002
1.688
1.689
1.671
1.676
715,760
-0.01(-0.75%)
Mar 27, 2002
1.674
1.707
1.671
1.688
1,321,233
+0.01(+0.83%)
Mar 26, 2002
1.685
1.697
1.652
1.674
981,488
-0.02(-1.01%)
Mar 25, 2002
1.698
1.736
1.689
1.691
1,489,996
-0.01(-0.37%)
Mar 22, 2002
1.675
1.698
1.673
1.698
1,017,017
+0.00(+0.08%)
Mar 21, 2002
1.714
1.720
1.692
1.696
739,446
-0.02(-1.34%)
Mar 20, 2002
1.741
1.741
1.714
1.719
880,082
-0.02(-1.22%)
Mar 19, 2002
1.755
1.755
1.734
1.741
1,056,246
-0.03(-1.80%)
Mar 18, 2002
1.778
1.810
1.738
1.773
4,189,458
-0.00(-0.28%)
Mar 15, 2002
1.716
1.788
1.716
1.777
2,717,226
+0.05(+2.95%)
Mar 14, 2002
1.684
1.727
1.679
1.727
1,257,577
+0.04(+2.43%)
Mar 13, 2002
1.652
1.688
1.637
1.686
1,216,127
+0.03(+1.88%)
Mar 12, 2002
1.659
1.662
1.647
1.655
1,924,486
-0.01(-0.68%)
Mar 11, 2002
1.650
1.689
1.618
1.666
1,196,142
+0.02(+0.98%)
Mar 08, 2002
1.657
1.687
1.637
1.650
1,013,316
+0.01(+0.91%)
Mar 07, 2002
1.577
1.645
1.574
1.635
2,216,860
+0.04(+2.20%)
Mar 06, 2002
1.531
1.605
1.531
1.600
1,470,751
+0.07(+4.78%)
Mar 05, 2002
1.549
1.567
1.524
1.527
745,368
-0.03(-2.16%)
Mar 04, 2002
1.599
1.599
1.531
1.560
1,097,697
-0.03(-2.04%)
Mar 01, 2002
1.554
1.614
1.554
1.593
2,481,107
+0.04(+2.46%)
Feb 28, 2002
1.502
1.575
1.502
1.555
1,780,149
+0.06(+4.04%)
Feb 27, 2002
1.419
1.495
1.419
1.494
683,192
+0.08(+5.74%)
Feb 26, 2002
1.439
1.441
1.405
1.413
621,757
-0.01(-1.01%)
Feb 25, 2002
1.451
1.457
1.421
1.428
293,854
-0.02(-1.28%)
Feb 22, 2002
1.412
1.450
1.410
1.446
538,856
+0.03(+2.42%)
Feb 21, 2002
1.461
1.466
1.410
1.412
531,454
-0.05(-3.33%)
Feb 20, 2002
1.457
1.474
1.439
1.460
470,018
+0.01(+0.43%)
Feb 19, 2002
1.457
1.476
1.450
1.454
341,226
-0.01(-0.37%)
Feb 18, 2002
1.441
1.477
1.434
1.460
523,312
+0.00(+0.00%)
Feb 15, 2002
1.441
1.477
1.434
1.460
523,312
+0.02(+1.47%)
Feb 14, 2002
1.461
1.461
1.438
1.438
275,349
-0.02(-1.66%)
Feb 13, 2002
1.452
1.463
1.445
1.463
459,656
+0.01(+0.37%)
Feb 12, 2002
1.419
1.464
1.415
1.457
888,224
+0.04(+2.66%)
Feb 11, 2002
1.378
1.428
1.376
1.419
636,560
+0.04(+3.01%)
Feb 08, 2002
1.347
1.380
1.340
1.378
42,486,736
+0.03(+2.51%)
Feb 07, 2002
1.353
1.355
1.337
1.344
1,045,144
-0.01(-0.67%)
Feb 06, 2002
1.358
1.364
1.342
1.353
847,514
-0.01(-0.43%)
Feb 05, 2002
1.338
1.364
1.338
1.359
520,351
+0.02(+1.55%)
Feb 04, 2002
1.367
1.367
1.337
1.338
345,667
-0.03(-2.43%)
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
.