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 (%)
Mar 31, 2005
7.224
7.251
7.184
7.251
1,773,007
+0.03(+0.37%)
Mar 30, 2005
7.226
7.290
7.206
7.224
1,025,095
-0.00(-0.03%)
Mar 29, 2005
7.287
7.332
7.206
7.226
1,008,072
-0.06(-0.84%)
Mar 28, 2005
7.278
7.377
7.260
7.287
1,109,101
+0.01(+0.15%)
Mar 24, 2005
7.233
7.318
7.190
7.276
430,762
+0.06(+0.85%)
Mar 23, 2005
7.173
7.244
7.115
7.215
934,058
-0.00(-0.05%)
Mar 22, 2005
7.285
7.332
7.190
7.218
729,779
-0.10(-1.31%)
Mar 21, 2005
7.393
7.393
7.276
7.314
919,995
-0.10(-1.31%)
Mar 18, 2005
7.521
7.530
7.359
7.411
1,329,663
+0.09(+1.18%)
Mar 17, 2005
7.278
7.364
7.242
7.325
639,481
+0.07(+0.94%)
Mar 16, 2005
7.332
7.350
7.170
7.256
757,904
-0.12(-1.59%)
Mar 15, 2005
7.413
7.427
7.328
7.373
586,191
-0.01(-0.07%)
Mar 14, 2005
7.323
7.467
7.318
7.379
1,348,537
+0.10(+1.34%)
Mar 11, 2005
7.245
7.372
7.242
7.282
525,130
+0.02(+0.25%)
Mar 10, 2005
7.233
7.323
7.166
7.263
567,688
+0.01(+0.07%)
Mar 09, 2005
7.296
7.332
7.240
7.258
947,010
-0.12(-1.56%)
Mar 08, 2005
7.343
7.418
7.334
7.373
1,547,635
+0.07(+0.96%)
Mar 07, 2005
7.242
7.303
7.227
7.303
998,450
+0.10(+1.38%)
Mar 04, 2005
7.125
7.209
7.076
7.204
1,245,287
+0.09(+1.32%)
Mar 03, 2005
6.990
7.134
6.988
7.110
1,569,469
+0.12(+1.70%)
Mar 02, 2005
6.918
7.038
6.907
6.991
784,919
+0.07(+0.99%)
Mar 01, 2005
6.907
6.957
6.835
6.923
1,060,252
+0.02(+0.23%)
Feb 28, 2005
6.846
6.941
6.842
6.907
1,020,654
+0.06(+0.82%)
Feb 25, 2005
6.764
6.858
6.764
6.851
1,116,872
+0.09(+1.28%)
Feb 24, 2005
6.719
6.793
6.691
6.764
786,029
+0.04(+0.64%)
Feb 23, 2005
6.737
6.788
6.719
6.721
545,113
-0.00(-0.05%)
Feb 22, 2005
6.739
6.842
6.664
6.725
618,757
-0.06(-0.88%)
Feb 18, 2005
6.831
6.846
6.761
6.784
392,644
-0.03(-0.42%)
Feb 17, 2005
6.916
6.918
6.804
6.813
1,125,384
-0.11(-1.64%)
Feb 16, 2005
6.882
6.941
6.882
6.927
1,140,557
+0.00(+0.05%)
Feb 15, 2005
6.909
6.990
6.871
6.923
800,462
-0.01(-0.10%)
Feb 14, 2005
6.919
6.979
6.910
6.930
718,677
+0.01(+0.18%)
Feb 11, 2005
6.828
6.959
6.791
6.918
1,508,037
+0.09(+1.32%)
Feb 10, 2005
6.981
6.995
6.806
6.828
2,096,449
-0.15(-2.19%)
Feb 09, 2005
7.101
7.101
6.964
6.981
1,183,855
-0.13(-1.85%)
Feb 08, 2005
7.096
7.186
7.096
7.112
1,149,069
+0.02(+0.23%)
Feb 07, 2005
7.107
7.152
7.026
7.096
704,244
-0.03(-0.45%)
Feb 04, 2005
6.883
7.224
6.876
7.128
3,229,975
+0.22(+3.15%)
Feb 03, 2005
6.909
6.918
6.840
6.910
784,179
-0.01(-0.16%)
Feb 02, 2005
6.869
6.961
6.849
6.921
1,055,811
+0.03(+0.44%)
Feb 01, 2005
6.891
6.936
6.867
6.891
1,364,080
+0.01(+0.13%)
Jan 31, 2005
6.737
6.891
6.719
6.882
1,582,421
+0.18(+2.72%)
Jan 28, 2005
6.840
6.862
6.683
6.700
1,769,677
-0.13(-1.90%)
Jan 27, 2005
6.739
6.999
6.734
6.829
3,096,750
+0.09(+1.36%)
Jan 26, 2005
6.305
6.819
6.305
6.737
3,081,947
+0.47(+7.44%)
Jan 25, 2005
6.125
6.276
6.125
6.271
1,354,088
+0.15(+2.38%)
Jan 24, 2005
6.188
6.197
6.096
6.125
1,086,527
-0.05(-0.79%)
Jan 21, 2005
6.260
6.291
6.174
6.174
478,131
-0.07(-1.18%)
Jan 20, 2005
6.311
6.311
6.217
6.247
881,878
-0.06(-1.00%)
Jan 19, 2005
6.332
6.350
6.296
6.311
1,077,275
-0.04(-0.57%)
Jan 18, 2005
6.309
6.413
6.231
6.347
1,248,988
+0.04(+0.66%)
Jan 14, 2005
6.262
6.307
6.197
6.305
1,724,898
+0.07(+1.13%)
Jan 13, 2005
6.258
6.305
6.204
6.235
1,004,001
-0.02(-0.37%)
Jan 12, 2005
6.199
6.267
6.102
6.258
1,603,885
+0.06(+0.99%)
Jan 11, 2005
6.202
6.251
6.116
6.197
1,623,869
-0.03(-0.46%)
Jan 10, 2005
6.125
6.289
6.125
6.226
962,923
+0.04(+0.61%)
Jan 07, 2005
6.210
6.215
6.127
6.188
726,448
-0.00(-0.06%)
Jan 06, 2005
6.141
6.219
6.109
6.192
1,310,789
+0.05(+0.85%)
Jan 05, 2005
6.256
6.256
6.123
6.139
1,502,486
-0.12(-1.87%)
Jan 04, 2005
6.417
6.444
6.109
6.256
991,789
-0.17(-2.58%)
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
.