AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.78	52.97	52.24	52.28	2,007,752	-0.64(-1.21%)
Jun 27, 2014	52.74	53.22	52.60	52.92	765,979	+0.10(+0.19%)
Jun 26, 2014	53.24	53.34	52.51	52.82	761,788	-0.45(-0.84%)
Jun 25, 2014	52.97	53.45	52.96	53.27	487,325	+0.04(+0.08%)
Jun 24, 2014	53.69	54.22	53.20	53.23	675,747	-0.49(-0.91%)
Jun 23, 2014	54.07	54.24	53.70	53.72	345,688	-0.36(-0.67%)
Jun 20, 2014	53.96	54.15	53.50	54.08	1,245,034	+0.55(+1.03%)
Jun 19, 2014	53.52	53.59	53.01	53.53	623,123	+0.08(+0.15%)
Jun 18, 2014	53.29	53.50	52.84	53.45	747,687	+0.18(+0.34%)
Jun 17, 2014	52.81	53.32	52.77	53.27	512,512	+0.24(+0.45%)
Jun 16, 2014	53.10	53.36	52.83	53.03	616,744	-0.24(-0.45%)
Jun 13, 2014	53.27	53.45	52.97	53.27	468,782	+0.02(+0.04%)
Jun 12, 2014	53.65	53.86	53.08	53.25	458,454	-0.55(-1.02%)
Jun 11, 2014	53.77	54.01	53.70	53.80	566,564	-0.29(-0.54%)
Jun 10, 2014	54.03	54.27	53.85	54.09	587,585	+0.29(+0.54%)
Jun 06, 2014	53.42	53.80	53.30	53.80	566,873	+0.53(+0.99%)
Jun 05, 2014	52.92	53.42	52.62	53.27	696,727	+0.42(+0.79%)
Jun 04, 2014	52.78	52.98	52.62	52.85	717,718	-0.11(-0.21%)
Jun 03, 2014	52.90	53.12	52.75	52.96	777,007	+0.02(+0.04%)
Jun 02, 2014	53.06	53.17	52.60	52.94	761,999	-0.14(-0.26%)
May 30, 2014	53.33	53.33	52.75	53.08	564,845	+0.02(+0.04%)
May 29, 2014	52.86	53.08	52.55	53.06	508,961	+0.22(+0.42%)
May 28, 2014	52.90	53.22	52.78	52.84	759,173	+0.08(+0.15%)
May 27, 2014	52.92	52.93	52.59	52.76	497,065	+0.27(+0.51%)
May 23, 2014	52.51	52.49	52.49	52.49	787,400	-0.04(-0.08%)
May 22, 2014	52.15	52.64	52.15	52.53	261,411	+0.38(+0.73%)
May 21, 2014	51.84	52.22	51.72	52.15	408,932	+0.52(+1.01%)
May 20, 2014	52.63	52.74	51.40	51.63	798,139	-1.02(-1.94%)
May 19, 2014	52.57	52.86	52.44	52.65	686,118	-0.08(-0.15%)
May 16, 2014	52.30	52.83	52.11	52.73	899,067	+0.41(+0.78%)
May 15, 2014	52.59	52.76	51.67	52.32	636,446	-0.47(-0.89%)
May 14, 2014	53.13	53.44	52.66	52.79	648,162	-0.56(-1.05%)
May 13, 2014	53.74	53.91	53.33	53.35	455,372	-0.26(-0.48%)
May 12, 2014	53.13	53.64	53.08	53.61	804,527	+0.64(+1.21%)
May 09, 2014	53.13	53.20	52.69	52.97	739,778	-0.16(-0.30%)
May 08, 2014	52.95	53.71	52.92	53.13	969,713	+0.11(+0.21%)
May 07, 2014	52.56	53.09	52.23	53.02	1,118,766	+0.51(+0.97%)
May 06, 2014	53.03	53.53	52.26	52.51	1,129,586	-0.44(-0.83%)
May 05, 2014	52.43	53.02	52.08	52.95	969,719	+0.25(+0.47%)
May 02, 2014	52.64	53.33	52.56	52.70	796,794	-0.05(-0.09%)
May 01, 2014	52.55	53.27	52.45	52.75	1,190,981	+0.03(+0.06%)
Apr 30, 2014	52.25	52.77	51.72	52.72	1,188,781	+0.46(+0.88%)
Apr 29, 2014	52.17	52.44	51.82	52.26	1,038,310	+0.48(+0.93%)
Apr 28, 2014	51.60	51.93	50.96	51.78	1,243,613	+0.29(+0.56%)
Apr 25, 2014	51.87	51.87	51.04	51.49	860,839	-0.43(-0.83%)
Apr 24, 2014	51.98	52.17	51.32	51.92	496,101	+0.13(+0.25%)
Apr 23, 2014	52.04	52.28	51.66	51.79	581,534	-0.23(-0.44%)
Apr 22, 2014	51.92	52.31	51.79	52.02	596,421	+0.06(+0.12%)
Apr 21, 2014	52.08	52.15	51.68	51.96	473,577	-0.07(-0.13%)
Apr 17, 2014	51.69	52.03	52.03	52.03	827,000	+0.44(+0.85%)
Apr 16, 2014	51.23	51.68	51.05	51.59	820,007	+0.83(+1.64%)
Apr 15, 2014	50.75	50.99	49.77	50.76	857,975	+0.20(+0.40%)
Apr 14, 2014	50.89	51.23	50.08	50.56	1,055,588	+0.24(+0.48%)
Apr 11, 2014	49.58	50.60	49.50	50.32	1,609,767	+0.62(+1.25%)
Apr 10, 2014	50.81	51.16	49.65	49.70	980,810	-1.07(-2.11%)
Apr 09, 2014	50.90	51.07	50.51	50.77	1,278,752	+0.14(+0.28%)
Apr 08, 2014	50.45	50.97	50.06	50.63	1,097,002	+0.14(+0.28%)
Apr 07, 2014	51.29	51.30	50.35	50.49	975,724	-0.91(-1.77%)
Apr 04, 2014	53.00	53.00	51.39	51.40	828,923	-1.29(-2.45%)
Apr 03, 2014	53.00	53.06	52.34	52.69	733,186	-0.15(-0.28%)
Apr 02, 2014	52.51	53.09	52.49	52.84	732,370	+0.33(+0.63%)

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.