AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.75	36.00	35.19	35.55	1,286,993	-0.27(-0.75%)
Oct 26, 2012	35.55	35.82	35.82	35.82	1,049,200	+0.32(+0.90%)
Oct 25, 2012	35.38	35.65	35.27	35.50	933,824	+0.21(+0.60%)
Oct 24, 2012	34.84	35.34	34.75	35.29	1,378,706	+0.65(+1.88%)
Oct 23, 2012	33.64	34.70	32.67	34.64	1,603,465	+0.60(+1.76%)
Oct 19, 2012	35.22	35.25	33.96	34.04	1,621,055	-1.33(-3.76%)
Oct 18, 2012	35.47	35.55	35.13	35.37	1,511,190	-0.18(-0.51%)
Oct 17, 2012	35.44	35.67	35.34	35.55	863,185	+0.11(+0.31%)
Oct 16, 2012	34.98	35.48	34.93	35.44	789,933	+0.62(+1.78%)
Oct 15, 2012	34.22	34.86	34.09	34.82	674,080	+0.71(+2.08%)
Oct 12, 2012	34.44	34.49	33.97	34.11	936,295	-0.47(-1.36%)
Oct 11, 2012	34.99	35.03	34.46	34.58	761,995	-0.05(-0.14%)
Oct 10, 2012	34.76	34.80	34.43	34.63	811,762	-0.19(-0.55%)
Oct 09, 2012	35.14	35.19	34.54	34.82	964,016	-0.37(-1.05%)
Oct 08, 2012	34.97	35.26	34.80	35.19	995,981	+0.10(+0.28%)
Oct 05, 2012	35.69	35.84	35.00	35.09	1,790,251	-0.43(-1.21%)
Oct 04, 2012	34.00	35.54	33.78	35.52	2,377,782	+1.53(+4.50%)
Oct 03, 2012	34.64	34.70	33.75	33.99	1,816,121	-0.58(-1.68%)
Oct 02, 2012	34.80	34.86	34.13	34.57	1,337,757	-0.16(-0.46%)
Oct 01, 2012	35.47	35.49	34.39	34.73	2,597,029	-0.72(-2.03%)
Sep 28, 2012	35.56	35.70	35.41	35.45	2,193,407	-0.33(-0.92%)
Sep 27, 2012	35.43	35.78	35.19	35.78	869,742	+0.50(+1.42%)
Sep 26, 2012	35.42	35.51	35.08	35.28	1,134,742	-0.06(-0.17%)
Sep 25, 2012	35.67	36.04	35.29	35.34	1,706,025	-0.13(-0.37%)
Sep 24, 2012	35.94	36.00	35.42	35.47	1,198,301	-0.77(-2.12%)
Sep 21, 2012	36.44	36.56	36.11	36.24	1,649,044	+0.02(+0.06%)
Sep 20, 2012	35.85	36.23	35.74	36.22	679,001	+0.17(+0.47%)
Sep 19, 2012	35.81	36.14	35.75	36.05	680,535	+0.17(+0.47%)
Sep 18, 2012	35.74	35.98	35.65	35.88	1,299,327	+0.03(+0.08%)
Sep 17, 2012	36.14	36.14	35.74	35.85	879,728	-0.29(-0.80%)
Sep 14, 2012	35.75	36.19	35.66	36.14	1,399,328	+0.61(+1.72%)
Sep 13, 2012	35.46	35.73	34.99	35.53	507,496	+0.08(+0.23%)
Sep 12, 2012	35.32	35.54	35.14	35.45	801,824	+0.23(+0.65%)
Sep 11, 2012	35.45	35.68	35.14	35.22	914,562	-0.26(-0.73%)
Sep 10, 2012	35.38	35.66	35.26	35.48	674,785	+0.00(+0.00%)
Sep 07, 2012	35.39	35.71	35.20	35.48	1,408,656	+0.25(+0.71%)
Sep 06, 2012	34.46	35.23	34.38	35.23	1,348,957	+1.12(+3.28%)
Sep 05, 2012	34.56	34.58	33.97	34.11	1,311,156	-0.39(-1.13%)
Sep 04, 2012	34.39	34.64	33.83	34.50	1,207,153	+0.19(+0.55%)
Aug 31, 2012	34.43	34.75	33.90	34.31	1,159,881	+0.12(+0.35%)
Aug 30, 2012	34.32	34.42	33.94	34.19	963,899	-0.31(-0.90%)
Aug 29, 2012	34.41	34.63	34.34	34.50	1,086,064	-0.08(-0.23%)
Aug 27, 2012	34.49	34.68	34.38	34.58	1,054,960	+0.12(+0.35%)
Aug 24, 2012	34.17	34.67	34.05	34.46	901,634	+0.20(+0.58%)
Aug 23, 2012	34.24	34.50	34.17	34.26	835,387	-0.09(-0.26%)
Aug 22, 2012	34.30	34.52	34.19	34.35	902,071	-0.12(-0.35%)
Aug 21, 2012	34.20	34.69	34.13	34.47	1,311,368	+0.30(+0.88%)
Aug 20, 2012	33.95	34.20	33.80	34.17	1,420,148	+0.07(+0.21%)
Aug 17, 2012	33.75	34.16	33.67	34.10	894,046	+0.41(+1.22%)
Aug 16, 2012	33.20	33.75	33.01	33.69	930,761	+0.57(+1.72%)
Aug 15, 2012	32.62	33.15	32.56	33.12	971,908	+0.41(+1.25%)
Aug 14, 2012	32.82	33.05	32.59	32.71	648,506	+0.13(+0.40%)
Aug 13, 2012	32.42	32.62	32.17	32.58	771,714	+0.03(+0.09%)
Aug 10, 2012	32.00	32.59	31.86	32.55	820,903	+0.34(+1.06%)
Aug 09, 2012	32.31	32.51	32.07	32.21	897,620	-0.04(-0.12%)
Aug 08, 2012	31.99	32.33	31.75	32.25	1,382,335	+0.05(+0.16%)
Aug 07, 2012	31.69	32.41	31.47	32.20	1,551,039	+0.78(+2.48%)
Aug 06, 2012	31.36	31.61	31.31	31.42	909,082	+0.25(+0.80%)
Aug 03, 2012	30.97	31.38	30.81	31.17	864,215	+0.77(+2.53%)
Aug 02, 2012	30.35	30.71	30.21	30.40	858,174	-0.16(-0.52%)

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.