AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2012	33.32	33.67	33.01	33.51	1,113,953	+0.24(+0.71%)
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%)

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.