AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.13	28.57	27.87	28.33	1,058,518	-0.16(-0.56%)
Jul 28, 2011	29.13	29.21	28.47	28.49	958,413	-0.62(-2.13%)
Jul 27, 2011	30.41	30.67	28.99	29.11	1,223,377	-0.99(-3.28%)
Jul 26, 2011	29.33	30.83	29.11	30.10	1,775,131	+0.03(+0.09%)
Jul 25, 2011	29.37	30.19	29.16	30.07	1,492,918	+0.33(+1.12%)
Jul 22, 2011	29.85	29.88	29.73	29.74	582,616	-0.05(-0.16%)
Jul 21, 2011	29.42	29.91	29.31	29.79	764,032	+0.47(+1.61%)
Jul 20, 2011	29.34	29.43	29.01	29.31	563,842	+0.08(+0.27%)
Jul 19, 2011	28.97	29.31	28.89	29.23	581,871	+0.44(+1.53%)
Jul 18, 2011	29.13	29.16	28.58	28.79	751,171	-0.50(-1.71%)
Jul 15, 2011	29.47	29.50	28.93	29.29	872,592	-0.05(-0.18%)
Jul 14, 2011	30.13	30.13	29.23	29.35	950,281	-0.65(-2.18%)
Jul 13, 2011	29.83	30.13	29.67	30.00	947,133	+0.29(+0.96%)
Jul 12, 2011	29.65	29.91	29.35	29.71	1,072,425	+0.00(+0.00%)
Jul 11, 2011	30.05	30.35	29.66	29.71	1,175,130	-0.71(-2.34%)
Jul 08, 2011	30.38	30.51	30.10	30.43	786,541	-0.34(-1.11%)
Jul 07, 2011	30.83	31.06	30.69	30.77	963,301	+0.11(+0.35%)
Jul 06, 2011	30.37	30.66	30.16	30.66	857,296	+0.25(+0.83%)
Jul 05, 2011	30.30	30.50	30.22	30.41	795,699	-0.01(-0.04%)
Jul 01, 2011	30.09	30.47	29.99	30.42	1,410,925	+0.49(+1.63%)
Jun 30, 2011	29.73	30.12	29.55	29.93	1,648,566	+0.27(+0.90%)
Jun 29, 2011	29.17	29.68	28.77	29.67	1,268,703	+0.65(+2.23%)
Jun 28, 2011	28.33	29.09	28.21	29.02	729,774	+0.78(+2.76%)
Jun 27, 2011	28.18	28.43	27.80	28.24	951,819	-0.11(-0.38%)
Jun 24, 2011	28.74	28.85	28.29	28.35	852,994	-0.33(-1.16%)
Jun 23, 2011	28.09	28.75	27.65	28.68	1,324,261	+0.18(+0.63%)
Jun 22, 2011	28.21	28.80	28.18	28.50	1,108,003	+0.17(+0.61%)
Jun 21, 2011	27.73	28.51	27.60	28.33	911,679	+0.81(+2.96%)
Jun 20, 2011	27.47	27.55	27.40	27.51	890,389	+0.25(+0.90%)
Jun 17, 2011	27.57	27.72	27.20	27.27	1,573,824	-0.05(-0.20%)
Jun 16, 2011	27.67	27.76	27.03	27.32	1,149,315	-0.35(-1.28%)
Jun 15, 2011	27.61	27.84	27.52	27.67	1,134,523	-0.23(-0.81%)
Jun 14, 2011	27.72	28.03	27.65	27.90	746,112	+0.46(+1.68%)
Jun 13, 2011	27.68	27.85	27.40	27.44	1,027,249	-0.26(-0.94%)
Jun 10, 2011	27.90	27.92	27.55	27.70	776,806	-0.34(-1.21%)
Jun 09, 2011	27.91	28.15	27.69	28.04	727,606	+0.18(+0.65%)
Jun 08, 2011	28.15	28.15	27.81	27.86	810,474	-0.42(-1.49%)
Jun 07, 2011	28.13	28.55	27.96	28.28	1,309,696	+0.35(+1.27%)
Jun 06, 2011	28.09	28.29	27.86	27.93	1,046,158	-0.29(-1.04%)
Jun 03, 2011	27.87	28.57	27.83	28.22	1,565,760	+0.89(+3.24%)
May 24, 2011	28.05	28.15	27.27	27.33	1,230,276	-0.65(-2.33%)
May 23, 2011	27.95	28.08	27.56	27.99	691,675	-0.42(-1.48%)
May 20, 2011	28.69	28.74	28.25	28.41	518,364	-0.33(-1.16%)
May 19, 2011	28.80	29.11	28.59	28.74	613,084	+0.04(+0.14%)
May 18, 2011	28.03	28.76	27.93	28.70	693,793	+0.59(+2.09%)
May 17, 2011	28.39	28.43	27.86	28.11	1,229,389	-0.47(-1.66%)
May 16, 2011	28.87	29.14	28.56	28.59	1,177,729	-0.46(-1.58%)
May 13, 2011	29.37	29.57	28.94	29.05	795,876	-0.35(-1.18%)
May 12, 2011	29.27	29.55	28.89	29.39	996,535	+0.03(+0.11%)
May 11, 2011	30.00	30.17	29.21	29.36	980,400	-0.60(-2.00%)
May 10, 2011	29.85	30.09	29.74	29.96	2,400,223	+0.14(+0.47%)
May 09, 2011	29.59	30.00	29.59	29.82	852,597	+0.07(+0.25%)
May 06, 2011	29.72	29.92	29.63	29.75	1,170,504	+0.41(+1.41%)
May 05, 2011	29.26	29.85	29.16	29.33	935,455	-0.16(-0.54%)
May 04, 2011	29.85	29.92	29.12	29.49	1,104,792	-0.33(-1.12%)
May 03, 2011	30.25	30.36	29.69	29.83	1,003,818	-0.54(-1.78%)

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.