AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.49	47.13	46.15	47.05	2,863,742	+0.87(+1.88%)
Jan 28, 2016	46.77	46.88	45.92	46.18	1,607,726	-0.13(-0.28%)
Jan 27, 2016	46.53	47.14	46.04	46.31	1,589,743	-0.31(-0.66%)
Jan 26, 2016	46.24	46.72	46.10	46.62	1,815,198	+0.72(+1.57%)
Jan 25, 2016	46.79	46.93	45.90	45.90	1,290,913	-1.01(-2.15%)
Jan 22, 2016	47.25	47.54	46.57	46.91	1,381,137	+0.58(+1.25%)
Jan 21, 2016	46.52	46.97	45.81	46.33	1,869,330	-0.23(-0.49%)
Jan 20, 2016	46.41	47.01	45.09	46.56	1,910,769	-0.86(-1.81%)
Jan 19, 2016	48.46	48.47	46.97	47.42	1,202,693	-0.47(-0.98%)
Jan 15, 2016	46.94	47.89	47.89	47.89	1,822,900	-0.10(-0.21%)
Jan 14, 2016	47.48	48.43	46.77	47.99	1,510,580	+0.60(+1.27%)
Jan 13, 2016	48.77	48.93	47.34	47.39	1,325,182	-1.08(-2.23%)
Jan 12, 2016	48.72	48.77	47.88	48.47	1,711,877	+0.27(+0.56%)
Jan 11, 2016	49.15	49.52	47.80	48.20	2,482,990	-0.87(-1.77%)
Jan 08, 2016	50.29	50.60	48.98	49.07	1,708,521	-0.91(-1.82%)
Jan 07, 2016	50.39	50.44	49.38	49.98	2,498,653	-1.21(-2.36%)
Jan 06, 2016	51.58	51.91	50.98	51.19	1,973,654	-1.19(-2.27%)
Jan 05, 2016	52.65	52.87	52.05	52.38	1,277,082	-0.27(-0.51%)
Jan 04, 2016	52.86	52.93	52.28	52.65	1,942,336	-0.94(-1.75%)
Dec 31, 2015	53.91	53.59	53.59	53.59	708,700	-0.59(-1.09%)
Dec 30, 2015	54.47	54.60	54.14	54.18	600,145	-0.37(-0.68%)
Dec 29, 2015	54.42	54.70	54.01	54.55	529,107	+0.61(+1.13%)
Dec 28, 2015	54.17	54.26	53.65	53.94	707,320	-0.35(-0.64%)
Dec 24, 2015	53.96	54.29	54.29	54.29	386,900	+0.12(+0.22%)
Dec 23, 2015	53.78	54.51	53.59	54.17	1,461,601	+0.75(+1.40%)
Dec 22, 2015	53.35	53.56	53.04	53.42	2,324,009	+0.34(+0.64%)
Dec 21, 2015	53.35	53.56	52.81	53.08	1,265,102	+0.13(+0.25%)
Dec 18, 2015	53.29	53.60	52.92	52.95	3,289,855	-0.60(-1.12%)
Dec 17, 2015	54.38	54.58	53.42	53.55	1,931,266	-0.80(-1.47%)
Dec 16, 2015	53.83	54.55	53.39	54.35	2,042,272	+1.02(+1.91%)
Dec 15, 2015	53.89	53.96	53.25	53.33	2,063,485	-0.09(-0.17%)
Dec 14, 2015	52.99	53.45	52.91	53.42	2,154,644	+0.51(+0.96%)
Dec 11, 2015	53.51	53.60	52.85	52.91	1,681,335	-1.17(-2.16%)
Dec 10, 2015	53.93	54.43	53.85	54.08	2,388,938	+0.08(+0.15%)
Dec 09, 2015	53.47	54.84	53.47	54.00	1,828,502	+0.17(+0.32%)
Dec 08, 2015	54.62	54.74	53.81	53.83	1,256,118	-1.28(-2.32%)
Dec 07, 2015	54.97	55.22	54.68	55.11	1,008,231	-0.20(-0.36%)
Dec 04, 2015	54.78	55.52	54.60	55.31	1,754,492	+0.60(+1.10%)
Dec 03, 2015	55.82	56.00	54.27	54.71	1,371,110	-1.09(-1.95%)
Dec 02, 2015	56.49	56.57	55.74	55.80	1,323,693	-0.87(-1.54%)
Dec 01, 2015	56.62	56.93	56.34	56.67	1,195,209	+0.21(+0.37%)
Nov 30, 2015	56.78	57.00	56.39	56.46	1,555,269	-0.40(-0.70%)
Nov 27, 2015	56.50	56.97	56.44	56.86	426,810	+0.40(+0.71%)
Nov 25, 2015	56.50	56.46	56.46	56.46	1,221,700	+0.00(+0.00%)
Nov 24, 2015	56.11	56.62	55.78	56.46	1,177,125	+0.15(+0.27%)
Nov 23, 2015	56.15	56.45	56.02	56.31	701,513	+0.09(+0.16%)
Nov 20, 2015	56.05	56.55	55.89	56.22	924,563	+0.43(+0.77%)
Nov 19, 2015	55.95	56.06	55.64	55.79	1,067,392	-0.14(-0.25%)
Nov 18, 2015	54.53	55.99	54.33	55.93	1,107,785	+1.69(+3.12%)
Nov 17, 2015	54.93	55.14	54.09	54.24	1,121,877	-0.66(-1.20%)
Nov 16, 2015	53.75	54.91	53.56	54.90	957,415	+1.14(+2.12%)
Nov 13, 2015	53.87	54.38	53.73	53.76	875,271	-0.33(-0.61%)
Nov 12, 2015	55.29	55.55	54.03	54.09	1,293,579	-1.68(-3.01%)
Nov 11, 2015	56.28	56.46	55.73	55.77	967,715	-0.20(-0.36%)
Nov 10, 2015	55.74	56.09	55.19	55.97	694,336	-0.05(-0.09%)
Nov 09, 2015	56.03	56.19	55.43	56.02	849,449	-0.19(-0.34%)
Nov 06, 2015	56.24	56.58	55.77	56.21	741,721	-0.27(-0.48%)
Nov 05, 2015	56.14	56.82	56.12	56.48	967,376	+0.30(+0.53%)
Nov 04, 2015	55.83	56.51	55.72	56.18	1,489,346	+0.46(+0.83%)
Nov 03, 2015	55.33	55.97	55.17	55.72	1,347,592	+0.28(+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.