AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
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	34.51	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%)
Aug 01, 2012	31.25	31.38	30.53	30.56	1,159,092	-0.44(-1.42%)
Jul 31, 2012	30.94	31.24	30.73	31.00	1,277,950	-0.03(-0.10%)
Jul 30, 2012	31.76	31.80	30.94	31.03	1,344,648	-0.66(-2.08%)
Jul 27, 2012	31.02	31.95	30.78	31.69	1,438,234	+0.95(+3.09%)
Jul 26, 2012	31.50	31.95	30.73	30.74	2,798,567	-0.35(-1.13%)
Jul 25, 2012	31.65	32.10	31.00	31.09	2,109,504	-0.40(-1.27%)
Jul 24, 2012	32.16	32.87	29.86	31.49	5,295,384	-1.83(-5.49%)
Jul 23, 2012	33.13	33.65	33.00	33.32	993,227	-0.47(-1.39%)
Jul 20, 2012	33.89	34.21	33.79	33.79	574,626	-0.45(-1.31%)
Jul 19, 2012	34.31	34.51	34.11	34.24	602,019	+0.12(+0.35%)
Jul 18, 2012	33.19	34.23	33.18	34.12	897,343	+0.79(+2.37%)
Jul 17, 2012	33.41	33.54	32.98	33.33	735,237	+0.12(+0.36%)
Jul 16, 2012	33.09	33.35	32.85	33.21	918,937	-0.04(-0.12%)
Jul 13, 2012	32.93	33.53	32.83	33.25	1,343,992	+0.52(+1.59%)
Jul 12, 2012	32.90	32.99	32.30	32.73	1,119,360	-0.34(-1.03%)
Jul 11, 2012	33.34	33.48	32.83	33.07	1,053,427	-0.26(-0.78%)
Jul 10, 2012	33.84	34.00	33.09	33.33	1,123,672	-0.33(-0.98%)
Jul 09, 2012	33.79	33.95	33.33	33.66	788,623	-0.25(-0.74%)
Jul 06, 2012	34.01	34.16	33.53	33.91	923,394	-0.47(-1.37%)
Jul 05, 2012	33.87	34.52	33.79	34.38	924,176	+0.26(+0.76%)
Jul 03, 2012	33.53	34.19	33.51	34.12	731,977	+0.61(+1.82%)

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.