AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.70	33.27	32.65	33.27	3,353,100	+1.25(+3.89%)
Jun 28, 2012	32.54	32.63	31.59	32.03	2,320,641	-0.87(-2.65%)
Jun 27, 2012	32.83	33.20	32.83	32.90	1,081,003	-0.08(-0.24%)
Jun 26, 2012	32.73	33.11	32.38	32.98	2,050,435	+0.27(+0.84%)
Jun 25, 2012	33.08	33.13	32.48	32.71	1,827,727	-0.83(-2.48%)
Jun 22, 2012	33.49	33.75	33.29	33.54	1,706,640	-0.08(-0.24%)
Jun 21, 2012	34.67	34.81	33.53	33.62	1,114,392	-1.05(-3.04%)
Jun 20, 2012	34.94	35.03	34.51	34.67	939,739	-0.31(-0.90%)
Jun 19, 2012	34.75	35.20	34.59	34.99	893,755	+0.44(+1.27%)
Jun 18, 2012	34.06	34.59	33.91	34.55	965,074	+0.27(+0.78%)
Jun 15, 2012	33.99	34.43	33.73	34.28	1,261,345	+0.45(+1.34%)
Jun 14, 2012	33.75	34.19	33.57	33.83	1,335,855	+0.20(+0.59%)
Jun 13, 2012	34.47	34.55	33.53	33.63	1,786,627	-1.03(-2.96%)
Jun 12, 2012	34.29	34.68	33.95	34.65	1,230,213	+0.58(+1.70%)
Jun 11, 2012	35.05	35.16	34.04	34.07	1,310,730	-0.51(-1.47%)
Jun 08, 2012	34.17	34.58	33.77	34.58	1,268,833	+0.33(+0.95%)
Jun 07, 2012	34.51	34.60	34.20	34.25	1,647,517	+0.25(+0.75%)
Jun 06, 2012	33.16	34.00	33.07	34.00	1,641,867	+1.21(+3.68%)
Jun 05, 2012	32.29	32.87	32.23	32.79	892,762	+0.30(+0.92%)
Jun 04, 2012	32.48	32.89	31.96	32.49	1,465,140	+0.01(+0.04%)
Jun 01, 2012	33.19	33.39	32.37	32.48	1,520,218	-1.33(-3.92%)
May 31, 2012	33.53	33.97	33.31	33.81	2,325,589	+0.21(+0.64%)
May 30, 2012	33.05	33.70	32.91	33.59	1,648,288	+0.03(+0.08%)
May 29, 2012	33.17	33.65	33.15	33.57	1,124,980	+0.75(+2.30%)
May 25, 2012	33.07	33.09	32.70	32.81	564,799	-0.29(-0.89%)
May 24, 2012	33.07	33.20	32.70	33.11	873,384	+0.04(+0.12%)
May 23, 2012	32.47	33.09	32.13	33.07	1,035,865	+0.28(+0.85%)
May 22, 2012	32.66	33.04	32.50	32.79	1,414,612	+0.13(+0.39%)
May 21, 2012	32.39	32.79	32.17	32.66	1,689,912	+0.46(+1.43%)
May 18, 2012	32.21	32.63	32.01	32.20	1,963,066	+0.08(+0.25%)
May 17, 2012	32.92	32.92	32.06	32.12	1,920,127	-0.83(-2.53%)
May 16, 2012	33.16	33.39	32.91	32.95	1,129,437	-0.04(-0.12%)
May 15, 2012	33.22	33.38	32.85	32.99	1,022,283	-0.18(-0.54%)
May 14, 2012	33.20	33.52	32.87	33.17	613,491	-0.35(-1.03%)
May 11, 2012	33.14	33.81	33.14	33.52	720,927	+0.07(+0.20%)
May 10, 2012	33.70	33.86	33.28	33.45	825,415	+0.01(+0.04%)
May 09, 2012	33.53	33.66	33.13	33.44	808,882	-0.48(-1.42%)
May 08, 2012	33.13	33.95	32.87	33.92	1,586,920	+0.56(+1.68%)
May 07, 2012	33.30	33.44	33.19	33.36	1,322,982	-0.07(-0.20%)
May 04, 2012	33.53	33.53	32.96	33.43	1,163,316	-0.26(-0.77%)
May 03, 2012	34.04	34.09	33.55	33.69	912,145	-0.40(-1.17%)
May 02, 2012	33.69	34.12	33.55	34.09	1,027,798	+0.04(+0.12%)
May 01, 2012	33.83	34.67	33.56	34.05	2,020,300	+0.49(+1.47%)
Apr 30, 2012	33.69	33.77	33.35	33.55	1,351,905	-0.19(-0.57%)
Apr 27, 2012	33.41	33.92	33.04	33.75	1,297,111	+0.32(+0.96%)
Apr 26, 2012	32.65	33.82	32.23	33.43	1,694,635	+0.61(+1.87%)
Apr 25, 2012	32.69	32.94	32.51	32.81	1,222,251	+0.47(+1.46%)
Apr 24, 2012	32.26	32.35	31.96	32.34	801,016	+0.10(+0.31%)
Apr 23, 2012	32.16	32.25	31.69	32.24	952,729	-0.42(-1.29%)
Apr 20, 2012	32.78	33.03	32.60	32.66	713,149	+0.12(+0.37%)
Apr 19, 2012	32.61	32.97	32.25	32.54	1,563,352	-0.15(-0.45%)
Apr 18, 2012	32.42	32.70	32.26	32.69	902,799	+0.13(+0.39%)
Apr 17, 2012	32.15	32.83	31.99	32.56	1,041,577	+0.80(+2.52%)
Apr 16, 2012	31.93	31.99	31.61	31.76	1,491,235	-0.01(-0.02%)
Apr 13, 2012	32.01	32.20	31.71	31.77	664,108	-0.40(-1.24%)
Apr 12, 2012	31.63	32.35	31.56	32.17	590,761	+0.55(+1.75%)
Apr 11, 2012	31.65	31.68	31.39	31.61	547,450	+0.27(+0.87%)
Apr 10, 2012	31.76	31.76	31.19	31.34	1,384,888	-0.45(-1.41%)
Apr 09, 2012	31.77	31.94	31.44	31.79	852,880	-0.45(-1.39%)
Apr 05, 2012	32.14	32.30	32.07	32.23	555,165	-0.06(-0.19%)
Apr 04, 2012	32.49	32.49	31.93	32.29	585,999	-0.48(-1.46%)
Apr 03, 2012	32.69	32.79	32.43	32.77	1,235,289	+0.10(+0.31%)

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.