AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.40	72.49	70.62	70.70	2,559,226	-1.63(-2.25%)
May 30, 2018	71.73	72.65	71.54	72.32	1,461,136	+1.06(+1.49%)
May 29, 2018	72.02	72.21	70.86	71.26	1,191,998	-1.43(-1.97%)
May 25, 2018		72.69	72.69	72.69	0	-0.94(-1.28%)
May 24, 2018	72.51	73.69	72.38	73.63	1,376,317	+1.10(+1.52%)
May 23, 2018	72.63	72.79	71.84	72.52	1,058,052	-0.63(-0.86%)
May 22, 2018	73.92	74.08	73.09	73.15	948,829	-0.65(-0.88%)
May 21, 2018	73.57	74.24	73.57	73.80	1,105,059	+0.68(+0.93%)
May 18, 2018	72.98	73.67	72.80	73.12	1,226,281	+0.20(+0.28%)
May 17, 2018	72.56	73.29	72.29	72.92	1,306,137	+0.40(+0.55%)
May 16, 2018	72.00	72.76	71.71	72.52	1,229,171	+0.65(+0.90%)
May 15, 2018	71.63	72.17	71.34	71.88	1,360,306	+0.00(+0.00%)
May 14, 2018	72.62	72.62	71.68	71.88	1,114,189	-0.54(-0.75%)
May 11, 2018	72.40	72.76	71.92	72.42	1,419,885	+0.12(+0.16%)
May 10, 2018	72.81	72.81	71.89	72.30	1,847,898	-0.11(-0.15%)
May 09, 2018	71.42	72.65	71.04	72.41	1,941,525	+1.31(+1.84%)
May 08, 2018	70.56	71.19	70.32	71.10	1,805,697	+0.63(+0.89%)
May 07, 2018	69.35	70.56	69.21	70.47	1,911,037	+1.26(+1.82%)
May 04, 2018	67.48	69.37	67.36	69.21	3,404,538	+1.46(+2.16%)
May 03, 2018	67.77	68.79	67.28	67.75	4,737,230	-0.15(-0.23%)
May 02, 2018	67.87	70.05	67.73	67.91	2,842,253	+0.86(+1.28%)
May 01, 2018	67.51	67.55	66.38	67.05	3,243,424	-0.52(-0.77%)
Apr 30, 2018	68.81	69.00	67.56	67.57	1,922,660	-1.11(-1.62%)
Apr 27, 2018	69.24	69.24	68.06	68.68	1,995,624	-0.53(-0.77%)
Apr 26, 2018	69.76	69.86	68.76	69.21	1,500,781	-0.44(-0.63%)
Apr 25, 2018	69.02	69.75	68.31	69.65	2,511,525	+0.13(+0.18%)
Apr 24, 2018	72.55	72.83	68.58	69.52	1,794,116	-2.91(-4.02%)
Apr 23, 2018	73.43	73.61	72.16	72.44	1,265,449	-0.95(-1.29%)
Apr 20, 2018	73.62	73.88	72.91	73.39	1,394,284	-0.70(-0.94%)
Apr 19, 2018	74.40	74.66	73.70	74.08	662,807	-0.44(-0.58%)
Apr 18, 2018	74.32	74.73	73.97	74.52	775,037	+0.58(+0.79%)
Apr 17, 2018	73.48	74.17	73.26	73.94	966,075	+0.76(+1.03%)
Apr 16, 2018	73.26	73.70	72.86	73.18	667,956	+0.64(+0.88%)
Apr 13, 2018	73.14	73.36	72.22	72.54	702,149	-0.20(-0.28%)
Apr 12, 2018	72.75	73.32	72.36	72.75	1,270,125	+1.05(+1.46%)
Apr 11, 2018	71.51	72.13	71.27	71.70	886,369	-0.45(-0.62%)
Apr 10, 2018	72.21	72.60	71.70	72.15	1,033,161	+1.12(+1.58%)
Apr 09, 2018	71.86	72.47	70.89	71.02	1,112,861	-0.16(-0.23%)
Apr 06, 2018	73.00	73.43	70.40	71.19	1,241,067	-2.78(-3.76%)
Apr 05, 2018	73.61	74.29	73.47	73.97	896,101	+0.72(+0.98%)
Apr 04, 2018	72.06	73.46	71.53	73.25	912,416	+0.04(+0.05%)
Apr 03, 2018	72.48	73.25	72.02	73.21	1,014,380	+0.94(+1.30%)
Apr 02, 2018	73.54	73.54	71.17	72.27	869,071	-1.27(-1.72%)
Mar 29, 2018		73.54	73.54	73.54	0	+0.99(+1.36%)
Mar 28, 2018	72.64	73.17	72.14	72.55	1,271,086	-0.12(-0.16%)
Mar 27, 2018	74.42	74.55	72.52	72.67	1,202,475	-1.67(-2.24%)
Mar 26, 2018	73.29	74.47	72.58	74.34	954,671	+2.11(+2.92%)
Mar 23, 2018	73.96	74.36	72.15	72.22	962,389	-1.52(-2.06%)
Mar 22, 2018	74.93	75.35	73.69	73.74	1,266,699	-1.89(-2.50%)
Mar 21, 2018	76.09	76.62	75.63	75.63	1,031,661	-0.29(-0.38%)
Mar 20, 2018	75.70	76.44	75.57	75.92	1,015,140	+0.54(+0.72%)
Mar 19, 2018	75.85	76.01	74.70	75.38	857,919	-0.78(-1.03%)
Mar 16, 2018	75.46	76.31	75.25	76.16	1,481,257	+0.70(+0.92%)
Mar 15, 2018	75.85	76.07	75.33	75.47	632,959	-0.10(-0.13%)
Mar 14, 2018	76.29	76.35	75.44	75.56	793,170	-0.17(-0.23%)
Mar 13, 2018	75.87	76.65	75.50	75.74	835,692	+0.03(+0.04%)
Mar 12, 2018	76.15	76.21	75.48	75.71	1,003,012	-0.43(-0.56%)
Mar 09, 2018	75.18	76.15	74.96	76.13	806,081	+1.49(+1.99%)
Mar 08, 2018	74.16	74.68	73.78	74.65	878,624	+0.71(+0.95%)
Mar 07, 2018		74.10		73.94	1,368,335	+0.40(+0.54%)
Mar 06, 2018	72.98	73.56	72.26	73.54	1,111,477	+0.88(+1.21%)
Mar 05, 2018	71.48	72.95	71.12	72.67	967,686	+0.66(+0.91%)
Mar 02, 2018	71.08	72.18	70.72	72.01	1,031,989	+0.33(+0.46%)

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.