AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.33	43.98	43.13	43.15	1,055,024	-0.35(-0.80%)
May 30, 2013	43.08	43.71	43.03	43.50	880,825	+0.56(+1.30%)
May 29, 2013	43.00	43.30	42.74	42.94	887,864	-0.45(-1.04%)
May 28, 2013	43.43	43.79	43.16	43.39	736,154	+0.46(+1.07%)
May 24, 2013	42.77	43.02	42.51	42.93	615,793	-0.18(-0.42%)
May 23, 2013	42.90	43.19	42.68	43.11	985,505	-0.15(-0.35%)
May 22, 2013	43.64	43.88	43.03	43.26	1,254,662	-0.43(-0.98%)
May 21, 2013	43.46	43.94	43.24	43.69	1,102,827	+0.19(+0.44%)
May 20, 2013	43.16	43.84	43.16	43.50	703,007	+0.14(+0.32%)
May 17, 2013	42.83	43.50	42.83	43.36	811,101	+0.64(+1.50%)
May 16, 2013	42.88	43.21	42.65	42.72	862,077	-0.21(-0.49%)
May 15, 2013	42.61	43.04	42.56	42.93	932,837	+1.13(+2.70%)
May 13, 2013	41.68	41.99	41.45	41.80	819,974	-0.04(-0.10%)
May 10, 2013	41.79	41.95	41.47	41.84	1,067,131	+0.05(+0.12%)
May 09, 2013	41.74	42.00	41.63	41.79	789,052	+0.05(+0.12%)
May 08, 2013	41.59	41.88	41.54	41.74	1,261,557	+0.55(+1.34%)
May 07, 2013	40.96	41.27	40.86	41.19	679,280	+0.34(+0.83%)
May 06, 2013	40.77	40.99	40.62	40.85	633,003	-0.02(-0.05%)
May 03, 2013	40.56	41.12	40.08	40.87	1,205,597	+0.79(+1.97%)
May 02, 2013	40.04	40.46	39.95	40.08	1,270,594	+0.26(+0.65%)
May 01, 2013	40.40	40.72	39.82	39.82	1,108,470	-0.89(-2.19%)
Apr 30, 2013	40.63	40.72	40.35	40.71	1,644,982	+0.16(+0.39%)
Apr 29, 2013	40.79	40.80	40.45	40.55	1,508,957	+0.01(+0.02%)
Apr 26, 2013	40.90	40.94	40.45	40.54	1,160,294	-0.40(-0.98%)
Apr 25, 2013	41.20	41.36	40.63	40.94	1,130,774	-0.21(-0.51%)
Apr 24, 2013	40.93	41.20	40.66	41.15	703,479	+0.33(+0.81%)
Apr 23, 2013	40.50	40.85	40.29	40.82	1,530,013	+0.49(+1.21%)
Apr 22, 2013	40.20	40.46	39.80	40.33	783,291	+0.13(+0.32%)
Apr 19, 2013	39.95	40.41	39.54	40.20	886,140	+0.30(+0.75%)
Apr 18, 2013	40.25	40.37	39.64	39.90	1,085,240	-0.36(-0.89%)
Apr 17, 2013	40.29	40.52	39.85	40.26	1,237,845	-0.43(-1.06%)
Apr 16, 2013	40.15	40.70	39.98	40.69	1,972,590	+0.94(+2.36%)
Apr 15, 2013	40.70	40.76	39.59	39.75	2,838,194	-1.20(-2.93%)
Apr 12, 2013	41.10	41.42	40.86	40.95	811,161	-0.24(-0.58%)
Apr 11, 2013	41.64	41.68	41.04	41.19	1,428,548	-0.55(-1.32%)
Apr 10, 2013	41.01	41.92	40.93	41.74	968,822	+0.97(+2.38%)
Apr 09, 2013	40.98	41.05	40.53	40.77	1,171,912	-0.14(-0.34%)
Apr 08, 2013	40.96	41.00	40.40	40.91	863,792	-0.08(-0.20%)
Apr 05, 2013	40.96	41.03	40.42	40.99	920,110	-0.45(-1.09%)
Apr 04, 2013	41.48	41.74	41.28	41.44	780,249	+0.04(+0.10%)
Apr 03, 2013	42.27	42.32	41.23	41.40	1,131,026	-0.80(-1.90%)
Apr 02, 2013	42.84	42.86	42.05	42.20	850,219	-0.36(-0.85%)
Apr 01, 2013	43.32	43.32	42.49	42.56	717,455	-0.80(-1.85%)
Mar 28, 2013	42.69	43.46	42.63	43.36	801,620	+0.56(+1.31%)
Mar 27, 2013	42.38	42.90	42.06	42.80	422,696	+0.11(+0.26%)
Mar 26, 2013	42.51	42.70	42.19	42.69	619,970	+0.30(+0.71%)
Mar 25, 2013	42.78	42.79	42.19	42.39	589,459	-0.36(-0.84%)
Mar 22, 2013	42.50	42.76	42.21	42.75	624,763	+0.45(+1.06%)
Mar 21, 2013	42.60	42.71	42.19	42.30	543,683	-0.56(-1.31%)
Mar 20, 2013	42.97	43.15	42.68	42.86	590,944	+0.10(+0.23%)
Mar 19, 2013	42.79	43.04	42.32	42.76	573,656	+0.15(+0.35%)
Mar 18, 2013	42.32	42.89	42.21	42.61	844,100	-0.20(-0.47%)
Mar 15, 2013	42.60	42.89	42.60	42.81	966,714	+0.03(+0.07%)
Mar 14, 2013	42.62	42.79	42.48	42.78	662,930	+0.22(+0.52%)
Mar 13, 2013	42.35	42.56	42.10	42.56	766,582	+0.23(+0.54%)
Mar 12, 2013	42.41	42.44	42.09	42.33	639,347	-0.11(-0.26%)
Mar 11, 2013	42.35	42.50	42.16	42.44	716,996	+0.02(+0.05%)
Mar 08, 2013	42.25	42.47	41.89	42.42	1,097,538	+0.37(+0.88%)
Mar 07, 2013	42.29	42.42	41.90	42.05	877,630	-0.16(-0.38%)
Mar 06, 2013	42.06	42.61	42.06	42.21	690,739	-0.01(-0.02%)
Mar 05, 2013	41.95	42.53	41.95	42.22	657,773	+0.52(+1.25%)
Mar 04, 2013	41.46	41.78	41.23	41.70	669,119	+0.21(+0.51%)

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.