AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.24	33.37	33.10	33.14	2,346,624	-0.31(-0.92%)
Sep 27, 2012	33.12	33.44	32.89	33.44	930,496	+0.47(+1.42%)
Sep 26, 2012	33.11	33.19	32.79	32.98	1,214,008	-0.06(-0.17%)
Sep 25, 2012	33.34	33.69	32.99	33.03	1,825,197	-0.12(-0.37%)
Sep 24, 2012	33.59	33.65	33.11	33.15	1,282,006	-0.72(-2.12%)
Sep 21, 2012	34.06	34.17	33.75	33.87	1,764,235	+0.02(+0.06%)
Sep 20, 2012	33.51	33.86	33.41	33.86	726,431	+0.16(+0.47%)
Sep 19, 2012	33.47	33.78	33.42	33.70	728,072	+0.16(+0.47%)
Sep 18, 2012	33.41	33.63	33.32	33.54	1,390,089	+0.03(+0.08%)
Sep 17, 2012	33.78	33.78	33.41	33.51	941,180	-0.27(-0.80%)
Sep 14, 2012	33.42	33.83	33.33	33.78	1,497,076	+0.57(+1.72%)
Sep 13, 2012	33.14	33.40	32.71	33.21	542,946	+0.07(+0.23%)
Sep 12, 2012	33.01	33.22	32.85	33.14	857,834	+0.27(+0.82%)
Sep 11, 2012	33.08	33.29	32.79	32.86	980,117	-0.24(-0.73%)
Sep 10, 2012	33.01	33.27	32.90	33.11	723,153	+0.00(+0.00%)
Sep 07, 2012	33.02	33.32	32.85	33.11	1,509,627	+0.23(+0.71%)
Sep 06, 2012	32.16	32.87	32.08	32.87	1,445,649	+1.05(+3.28%)
Sep 05, 2012	32.25	32.27	31.70	31.83	1,405,138	-0.36(-1.13%)
Sep 04, 2012	32.09	32.32	31.57	32.19	1,293,680	+0.18(+0.55%)
Aug 31, 2012	32.13	32.43	31.63	32.02	1,243,020	+0.11(+0.35%)
Aug 30, 2012	32.02	32.12	31.67	31.90	1,032,990	-0.29(-0.90%)
Aug 29, 2012	32.11	32.31	32.04	32.19	1,163,912	-0.07(-0.23%)
Aug 27, 2012	32.18	32.36	32.08	32.27	1,130,578	+0.11(+0.35%)
Aug 24, 2012	31.88	32.35	31.77	32.16	966,262	+0.19(+0.58%)
Aug 23, 2012	31.95	32.19	31.88	31.97	895,267	-0.08(-0.26%)
Aug 22, 2012	32.01	32.21	31.90	32.05	966,730	-0.11(-0.35%)
Aug 21, 2012	31.91	32.37	31.85	32.16	1,405,366	+0.28(+0.88%)
Aug 20, 2012	31.68	31.91	31.54	31.88	1,521,943	+0.07(+0.21%)
Aug 17, 2012	31.49	31.88	31.42	31.82	958,130	+0.38(+1.22%)
Aug 16, 2012	30.98	31.49	30.80	31.44	997,477	+0.53(+1.72%)
Aug 15, 2012	30.44	30.93	30.38	30.90	1,041,573	+0.38(+1.25%)
Aug 14, 2012	30.62	30.84	30.41	30.52	694,990	+0.12(+0.40%)
Aug 13, 2012	30.25	30.44	30.02	30.40	827,029	+0.03(+0.09%)
Aug 10, 2012	29.86	30.41	29.73	30.37	879,744	+0.32(+1.06%)
Aug 09, 2012	30.15	30.34	29.93	30.06	961,960	-0.04(-0.12%)
Aug 08, 2012	29.85	30.17	29.63	30.09	1,481,419	+0.05(+0.16%)
Aug 07, 2012	29.57	30.24	29.37	30.05	1,662,216	+0.73(+2.48%)
Aug 06, 2012	29.26	29.50	29.22	29.32	974,244	+0.23(+0.80%)
Aug 03, 2012	28.90	29.28	28.75	29.09	926,161	+0.72(+2.53%)
Aug 02, 2012	28.32	28.66	28.19	28.37	919,687	-0.15(-0.52%)
Aug 01, 2012	29.16	29.28	28.49	28.52	1,242,175	-0.41(-1.42%)
Jul 31, 2012	28.87	29.15	28.67	28.93	1,369,552	-0.03(-0.10%)
Jul 30, 2012	29.64	29.67	28.87	28.95	1,441,031	-0.62(-2.08%)
Jul 27, 2012	28.95	29.81	28.72	29.57	1,541,325	+0.89(+3.09%)
Jul 26, 2012	29.39	29.81	28.67	28.68	2,999,166	-0.33(-1.13%)
Jul 25, 2012	29.53	29.95	28.93	29.01	2,260,711	-0.37(-1.27%)
Jul 24, 2012	30.01	30.67	27.86	29.38	5,674,953	-1.71(-5.49%)
Jul 23, 2012	30.91	31.40	30.79	31.09	1,064,420	-0.44(-1.39%)
Jul 20, 2012	31.62	31.92	31.53	31.53	615,814	-0.42(-1.31%)
Jul 19, 2012	32.02	32.20	31.83	31.95	645,171	+0.11(+0.35%)
Jul 18, 2012	30.97	31.94	30.96	31.84	961,663	+0.74(+2.37%)
Jul 17, 2012	31.18	31.30	30.77	31.10	787,938	+0.11(+0.36%)
Jul 16, 2012	30.88	31.12	30.65	30.99	984,805	-0.04(-0.12%)
Jul 13, 2012	30.73	31.29	30.63	31.03	1,440,328	+0.49(+1.59%)
Jul 12, 2012	30.70	30.78	30.14	30.54	1,199,595	-0.32(-1.03%)
Jul 11, 2012	31.11	31.24	30.63	30.86	1,128,936	-0.24(-0.78%)
Jul 10, 2012	31.58	31.73	30.88	31.10	1,204,216	-0.31(-0.98%)
Jul 09, 2012	31.53	31.68	31.10	31.41	845,150	-0.23(-0.74%)
Jul 06, 2012	31.74	31.88	31.29	31.64	989,582	-0.44(-1.37%)
Jul 05, 2012	31.60	32.21	31.53	32.08	990,420	+0.24(+0.76%)
Jul 03, 2012	31.29	31.90	31.27	31.84	784,444	+0.57(+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.