AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.05	28.75	27.87	28.56	1,585,633	+1.58(+5.86%)
Nov 29, 2011	26.81	27.39	26.62	26.98	1,330,461	+0.23(+0.87%)
Nov 28, 2011	26.23	26.85	26.01	26.75	926,335	+1.49(+5.91%)
Nov 25, 2011	25.35	25.67	25.23	25.25	400,885	-0.25(-0.99%)
Nov 23, 2011	25.95	26.05	25.45	25.51	680,353	-0.82(-3.11%)
Nov 22, 2011	26.47	26.77	26.12	26.33	453,126	-0.26(-0.98%)
Nov 21, 2011	26.39	26.75	26.18	26.59	803,523	-0.31(-1.14%)
Nov 18, 2011	27.17	27.19	26.87	26.89	568,234	-0.03(-0.10%)
Nov 17, 2011	27.38	27.57	26.71	26.92	607,317	-0.58(-2.11%)
Nov 16, 2011	27.78	28.17	27.48	27.50	620,001	-0.69(-2.44%)
Nov 15, 2011	27.41	28.36	27.34	28.19	742,779	+0.66(+2.40%)
Nov 14, 2011	27.77	27.85	27.35	27.53	754,690	-0.41(-1.48%)
Nov 11, 2011	27.38	28.07	27.31	27.94	1,202,130	+0.96(+3.56%)
Nov 10, 2011	26.76	27.10	26.35	26.98	1,442,206	+0.67(+2.56%)
Nov 09, 2011	26.83	26.90	26.11	26.31	610,687	-1.27(-4.59%)
Nov 08, 2011	27.33	27.61	27.03	27.57	1,194,079	+0.47(+1.75%)
Nov 07, 2011	27.07	27.16	26.45	27.10	869,340	-0.09(-0.34%)
Nov 04, 2011	27.31	27.35	26.89	27.19	791,302	-0.31(-1.12%)
Nov 03, 2011	26.61	27.67	26.29	27.50	1,750,507	+1.35(+5.18%)
Nov 02, 2011	25.80	26.33	25.66	26.15	996,880	+0.81(+3.18%)
Nov 01, 2011	25.05	26.07	24.97	25.34	1,267,492	-1.01(-3.82%)
Oct 31, 2011	26.89	26.95	26.32	26.35	876,033	-0.98(-3.59%)
Oct 28, 2011	27.39	27.53	27.14	27.33	901,270	-0.05(-0.19%)
Oct 27, 2011	27.02	27.73	26.82	27.38	1,093,543	+1.48(+5.71%)
Oct 26, 2011	26.37	26.37	25.19	25.90	865,059	+0.01(+0.05%)
Oct 25, 2011	26.17	26.58	25.22	25.89	1,482,300	-0.74(-2.78%)
Oct 24, 2011	25.81	26.73	25.71	26.63	1,375,062	+0.99(+3.88%)
Oct 21, 2011	25.49	25.65	25.17	25.63	566,419	+0.52(+2.07%)
Oct 20, 2011	25.07	25.35	24.59	25.11	616,764	+0.03(+0.13%)
Oct 19, 2011	25.47	25.70	25.00	25.08	753,184	-0.57(-2.21%)
Oct 18, 2011	24.81	25.78	24.43	25.65	900,625	+0.96(+3.89%)
Oct 17, 2011	25.33	25.42	24.61	24.69	766,318	-0.75(-2.96%)
Oct 14, 2011	25.45	25.49	24.80	25.44	1,197,367	+0.44(+1.76%)
Oct 13, 2011	24.93	25.11	24.61	25.00	1,208,139	-0.10(-0.40%)
Oct 12, 2011	24.90	25.45	24.83	25.10	1,346,875	+0.50(+2.03%)
Oct 11, 2011	24.44	24.83	24.32	24.60	749,469	+0.00(+0.00%)
Oct 10, 2011	24.16	24.60	23.99	24.60	795,553	+0.96(+4.06%)
Oct 07, 2011	24.17	24.17	23.43	23.64	1,338,507	-0.50(-2.07%)
Oct 06, 2011	23.77	24.15	23.72	24.14	1,092,336	+0.74(+3.16%)
Oct 05, 2011	22.63	23.53	22.32	23.40	1,707,864	+0.89(+3.97%)
Oct 04, 2011	20.67	22.58	20.58	22.51	2,273,196	+1.55(+7.41%)
Oct 03, 2011	21.65	22.22	20.90	20.95	2,564,730	-1.03(-4.67%)
Sep 30, 2011	22.53	22.67	21.97	21.98	3,436,575	-0.97(-4.24%)
Sep 29, 2011	23.41	23.65	22.46	22.95	1,771,485	+0.13(+0.58%)
Sep 28, 2011	23.76	23.86	22.80	22.82	1,700,779	-0.77(-3.25%)
Sep 27, 2011	24.07	24.19	23.38	23.59	1,638,538	-0.09(-0.39%)
Sep 26, 2011	22.05	23.73	21.89	23.68	2,100,607	+1.73(+7.90%)
Sep 23, 2011	22.29	22.50	21.78	21.95	2,421,132	-0.40(-1.79%)
Sep 22, 2011	23.07	23.13	21.97	22.35	1,866,361	-1.55(-6.47%)
Sep 21, 2011	24.77	24.98	23.89	23.89	1,004,707	-0.91(-3.66%)
Sep 20, 2011	25.58	25.70	24.80	24.80	1,185,691	-0.65(-2.57%)
Sep 19, 2011	25.02	25.63	24.75	25.45	754,330	-0.17(-0.68%)
Sep 16, 2011	25.70	26.05	25.52	25.63	1,301,191	-0.27(-1.06%)
Sep 15, 2011	25.68	25.95	25.43	25.90	1,116,418	+0.45(+1.78%)
Sep 14, 2011	25.06	25.75	24.35	25.45	1,060,893	+0.63(+2.55%)
Sep 13, 2011	24.17	24.89	23.95	24.81	1,517,110	+0.82(+3.42%)
Sep 12, 2011	23.75	24.06	23.41	23.99	1,494,798	-0.26(-1.07%)
Sep 09, 2011	24.93	25.07	24.09	24.25	1,389,987	-1.00(-3.96%)
Sep 08, 2011	25.05	25.37	24.97	25.25	1,724,670	-0.04(-0.16%)
Sep 07, 2011	25.07	25.37	24.96	25.29	649,185	+0.70(+2.85%)
Sep 06, 2011	23.61	24.83	23.61	24.59	1,305,729	+0.13(+0.54%)
Sep 02, 2011	24.75	25.13	24.29	24.46	678,229	-1.08(-4.23%)

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.