AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	53.54	52.63	52.63	52.63	744,100	-0.65(-1.22%)
Dec 30, 2014	53.68	53.72	53.26	53.28	589,005	-0.64(-1.19%)
Dec 29, 2014	53.72	54.15	53.48	53.92	984,505	-0.06(-0.11%)
Dec 26, 2014	54.12	54.25	53.90	53.98	453,646	+0.00(+0.00%)
Dec 24, 2014	53.77	53.98	53.98	53.98	603,600	+0.19(+0.35%)
Dec 23, 2014	53.29	53.85	53.15	53.79	1,243,836	+0.65(+1.22%)
Dec 22, 2014	52.37	53.26	52.25	53.14	1,180,632	+0.78(+1.49%)
Dec 19, 2014	52.38	52.98	52.23	52.36	2,938,274	+0.07(+0.13%)
Dec 18, 2014	50.81	52.32	50.48	52.29	2,415,849	+2.18(+4.35%)
Dec 17, 2014	48.79	50.25	48.53	50.11	1,541,696	+1.38(+2.83%)
Dec 16, 2014	48.50	49.65	48.49	48.73	1,363,224	+0.07(+0.14%)
Dec 15, 2014	48.97	49.07	48.37	48.66	1,196,981	+0.07(+0.14%)
Dec 12, 2014	49.57	49.76	48.51	48.59	1,894,936	-1.05(-2.12%)
Dec 11, 2014	49.92	50.39	49.52	49.64	820,534	-0.08(-0.16%)
Dec 10, 2014	50.71	50.79	49.48	49.72	1,208,809	-1.35(-2.64%)
Dec 09, 2014	50.44	51.11	50.39	51.07	655,117	+0.08(+0.16%)
Dec 08, 2014	51.51	51.63	50.74	50.99	780,788	-0.53(-1.03%)
Dec 05, 2014	51.77	51.84	51.37	51.52	888,127	-0.22(-0.43%)
Dec 04, 2014	51.72	51.96	51.50	51.74	687,256	-0.16(-0.31%)
Dec 03, 2014	51.23	52.21	50.74	51.90	929,646	+0.82(+1.61%)
Dec 02, 2014	50.71	51.21	50.53	51.08	741,360	+0.43(+0.85%)
Dec 01, 2014	50.71	51.09	50.39	50.65	1,324,362	-0.31(-0.61%)
Nov 28, 2014	51.27	51.43	50.81	50.96	727,858	-0.74(-1.43%)
Nov 26, 2014	51.98	51.70	51.70	51.70	1,292,800	-0.24(-0.46%)
Nov 25, 2014	51.95	52.21	51.74	51.94	1,012,008	+0.26(+0.50%)
Nov 24, 2014	51.68	51.95	51.45	51.68	950,817	+0.05(+0.10%)
Nov 21, 2014	51.68	51.87	51.30	51.63	780,999	+0.71(+1.39%)
Nov 20, 2014	50.76	51.22	50.63	50.92	695,060	-0.08(-0.16%)
Nov 19, 2014	50.69	51.11	50.30	51.00	942,195	+0.29(+0.57%)
Nov 18, 2014	51.00	51.61	50.59	50.71	2,650,888	-0.35(-0.69%)
Nov 17, 2014	51.31	51.56	50.59	51.06	1,771,874	-0.64(-1.24%)
Nov 14, 2014	50.02	51.86	49.99	51.70	2,331,111	+1.38(+2.74%)
Nov 13, 2014	48.50	51.17	46.92	50.32	9,870,562	-1.90(-3.64%)
Nov 12, 2014	51.95	52.34	51.84	52.22	1,829,925	-0.09(-0.17%)
Nov 11, 2014	52.35	52.38	51.97	52.31	985,203	+0.09(+0.17%)
Nov 10, 2014	52.00	52.36	51.82	52.22	1,201,388	+0.21(+0.40%)
Nov 07, 2014	51.96	52.09	51.68	52.01	1,463,360	-0.16(-0.31%)
Nov 06, 2014	51.64	52.18	51.24	52.17	1,328,936	+0.78(+1.52%)
Nov 05, 2014	51.71	51.78	51.24	51.39	1,106,746	+0.07(+0.14%)
Nov 04, 2014	52.00	52.00	51.26	51.32	838,591	-0.67(-1.29%)
Nov 03, 2014	52.13	52.40	51.46	51.99	1,139,669	-0.16(-0.31%)
Oct 31, 2014	51.99	52.15	51.41	52.15	1,595,889	+0.92(+1.80%)
Oct 30, 2014	50.60	51.52	50.60	51.23	869,538	+0.36(+0.71%)
Oct 29, 2014	51.54	51.55	50.36	50.87	1,006,334	-0.71(-1.38%)
Oct 28, 2014	50.17	51.61	50.07	51.58	1,488,644	+0.30(+0.59%)
Oct 27, 2014	51.02	51.33	51.33	51.28	1,200,629	-0.05(-0.10%)
Oct 24, 2014	50.78	51.39	50.45	51.33	986,439	+0.50(+0.98%)
Oct 23, 2014	50.36	51.04	50.10	50.83	902,731	+1.18(+2.38%)
Oct 22, 2014	50.57	50.61	49.62	49.65	1,716,020	-0.82(-1.62%)
Oct 21, 2014	49.81	50.52	49.67	50.47	1,355,206	+1.20(+2.44%)
Oct 20, 2014	48.71	49.30	48.32	49.27	1,447,958	+0.44(+0.90%)
Oct 17, 2014	47.99	48.81	47.91	48.83	1,929,466	+1.42(+3.00%)
Oct 16, 2014	45.75	47.59	45.75	47.41	1,451,163	+0.78(+1.67%)
Oct 15, 2014	45.54	46.86	45.12	46.63	2,044,322	+0.51(+1.11%)
Oct 14, 2014	46.63	46.98	45.90	46.12	2,169,519	-0.18(-0.39%)
Oct 13, 2014	47.48	47.57	46.24	46.30	1,538,876	-1.11(-2.34%)
Oct 10, 2014	48.48	48.48	47.41	47.41	1,590,420	-0.99(-2.05%)
Oct 09, 2014	49.37	49.45	48.38	48.40	1,180,819	-1.12(-2.26%)
Oct 08, 2014	48.45	49.52	48.02	49.52	1,287,214	+1.01(+2.08%)
Oct 07, 2014	49.57	49.67	48.49	48.51	1,047,319	-1.67(-3.33%)
Oct 06, 2014	50.18	50.46	50.02	50.18	859,751	+0.09(+0.18%)
Oct 03, 2014	49.67	50.22	49.48	50.09	1,080,432	+0.80(+1.62%)
Oct 02, 2014	49.25	49.50	48.64	49.29	1,378,396	-0.04(-0.08%)

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.