AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.19	46.77	46.19	46.28	1,101,647	+0.23(+0.50%)
Jul 30, 2013	45.96	46.17	45.75	46.05	526,808	+0.32(+0.70%)
Jul 29, 2013	45.68	45.96	45.54	45.73	598,323	-0.03(-0.07%)
Jul 26, 2013	45.38	46.00	45.38	45.76	1,128,015	+0.12(+0.26%)
Jul 25, 2013	45.67	45.82	45.49	45.64	830,066	-0.14(-0.31%)
Jul 24, 2013	46.19	46.28	45.60	45.78	498,079	-0.16(-0.35%)
Jul 23, 2013	46.14	46.27	45.91	45.94	625,516	-0.11(-0.24%)
Jul 22, 2013	45.95	46.32	45.81	46.05	552,069	+0.24(+0.52%)
Jul 19, 2013	45.73	45.95	45.61	45.81	469,436	+0.06(+0.13%)
Jul 18, 2013	45.35	45.78	45.33	45.75	482,196	+0.43(+0.95%)
Jul 17, 2013	45.34	45.59	45.19	45.32	623,409	+0.19(+0.42%)
Jul 16, 2013	45.49	45.55	45.02	45.13	640,898	-0.28(-0.62%)
Jul 15, 2013	45.30	45.56	45.19	45.41	729,539	+0.08(+0.18%)
Jul 12, 2013	44.94	45.36	44.75	45.33	733,318	+0.42(+0.94%)
Jul 11, 2013	44.85	45.15	44.72	44.91	1,185,208	+0.37(+0.83%)
Jul 10, 2013	44.46	44.80	44.28	44.54	927,904	+0.00(+0.00%)
Jul 09, 2013	44.50	44.64	44.30	44.54	814,702	+0.31(+0.70%)
Jul 08, 2013	44.32	44.61	44.10	44.23	910,020	+0.08(+0.18%)
Jul 05, 2013	43.65	44.17	43.60	44.15	878,872	+0.70(+1.61%)
Jul 03, 2013	43.13	43.67	43.00	43.45	761,186	+0.19(+0.44%)
Jul 02, 2013	43.24	43.91	43.16	43.26	1,774,724	+0.04(+0.09%)
Jul 01, 2013	42.44	43.46	42.44	43.22	1,449,675	+0.92(+2.17%)
Jun 28, 2013	42.00	42.49	41.70	42.30	1,933,696	+0.30(+0.71%)
Jun 27, 2013	41.44	42.05	41.33	42.00	709,312	+0.93(+2.26%)
Jun 26, 2013	41.18	41.36	40.94	41.07	1,204,445	+0.19(+0.46%)
Jun 25, 2013	40.74	41.08	40.39	40.88	1,126,836	+0.46(+1.14%)
Jun 24, 2013	39.81	40.73	39.51	40.42	1,427,755	+0.04(+0.10%)
Jun 21, 2013	40.70	40.87	40.07	40.38	1,243,238	-0.28(-0.69%)
Jun 20, 2013	41.44	41.44	40.62	40.66	758,046	-1.17(-2.80%)
Jun 19, 2013	42.25	42.66	41.82	41.83	956,230	-0.53(-1.25%)
Jun 18, 2013	41.99	42.45	41.84	42.36	1,347,581	+0.46(+1.10%)
Jun 17, 2013	43.21	43.21	41.68	41.90	1,895,145	-0.86(-2.01%)
Jun 14, 2013	42.60	42.78	42.24	42.76	1,042,263	+0.03(+0.07%)
Jun 13, 2013	42.25	42.85	41.97	42.73	975,588	+0.51(+1.21%)
Jun 12, 2013	42.77	42.89	42.19	42.22	841,328	-0.32(-0.75%)
Jun 11, 2013	42.17	42.86	41.99	42.54	1,171,549	-0.39(-0.91%)
Jun 10, 2013	43.20	43.32	42.66	42.93	677,976	-0.17(-0.39%)
Jun 07, 2013	42.80	43.26	42.61	43.10	661,177	+0.56(+1.32%)
Jun 06, 2013	42.59	42.98	42.26	42.54	1,418,900	-0.13(-0.30%)
Jun 05, 2013	42.82	43.15	42.40	42.67	2,091,920	-0.30(-0.70%)
Jun 04, 2013	43.30	43.60	42.84	42.97	1,177,208	-0.37(-0.85%)
Jun 03, 2013	43.27	43.51	42.79	43.34	1,028,939	+0.19(+0.44%)
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%)

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.