AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.69	33.77	33.35	33.55	1,351,905	-0.19(-0.57%)
Apr 27, 2012	33.41	33.92	33.04	33.75	1,297,111	+0.32(+0.96%)
Apr 26, 2012	32.65	33.82	32.23	33.43	1,694,635	+0.61(+1.87%)
Apr 25, 2012	32.69	32.94	32.51	32.81	1,222,251	+0.47(+1.46%)
Apr 24, 2012	32.26	32.35	31.96	32.34	801,016	+0.10(+0.31%)
Apr 23, 2012	32.16	32.25	31.69	32.24	952,729	-0.42(-1.29%)
Apr 20, 2012	32.78	33.03	32.60	32.66	713,149	+0.12(+0.37%)
Apr 19, 2012	32.61	32.97	32.25	32.54	1,563,352	-0.15(-0.45%)
Apr 18, 2012	32.42	32.70	32.26	32.69	902,799	+0.13(+0.39%)
Apr 17, 2012	32.15	32.83	31.99	32.56	1,041,577	+0.80(+2.52%)
Apr 16, 2012	31.93	31.99	31.61	31.76	1,491,235	-0.01(-0.02%)
Apr 13, 2012	32.01	32.20	31.71	31.77	664,108	-0.40(-1.24%)
Apr 12, 2012	31.63	32.35	31.56	32.17	590,761	+0.55(+1.75%)
Apr 11, 2012	31.65	31.68	31.39	31.61	547,450	+0.27(+0.87%)
Apr 10, 2012	31.76	31.76	31.19	31.34	1,384,888	-0.45(-1.41%)
Apr 09, 2012	31.77	31.94	31.44	31.79	852,880	-0.45(-1.39%)
Apr 05, 2012	32.14	32.30	32.07	32.23	555,165	-0.06(-0.19%)
Apr 04, 2012	32.49	32.49	31.93	32.29	585,999	-0.48(-1.46%)
Apr 03, 2012	32.69	32.79	32.43	32.77	1,235,289	+0.10(+0.31%)
Apr 02, 2012	32.25	32.92	32.14	32.67	1,054,636	+0.33(+1.03%)
Mar 30, 2012	32.37	32.57	32.22	32.34	1,330,147	+0.11(+0.35%)
Mar 29, 2012	31.95	32.25	31.45	32.23	1,566,880	+0.09(+0.27%)
Mar 28, 2012	32.40	32.40	31.59	32.14	953,122	-0.25(-0.76%)
Mar 27, 2012	32.33	32.66	32.07	32.39	1,244,502	+0.04(+0.12%)
Mar 26, 2012	32.17	32.39	32.03	32.35	633,519	+0.51(+1.59%)
Mar 23, 2012	31.79	31.95	31.46	31.84	403,206	+0.05(+0.17%)
Mar 22, 2012	31.84	31.93	31.35	31.79	709,065	-0.35(-1.10%)
Mar 21, 2012	32.21	32.29	31.89	32.14	582,861	+0.05(+0.17%)
Mar 20, 2012	32.13	32.25	31.91	32.09	611,584	-0.31(-0.97%)
Mar 19, 2012	32.38	32.61	32.08	32.40	641,035	-0.03(-0.10%)
Mar 16, 2012	32.51	32.65	32.39	32.43	1,480,410	-0.04(-0.12%)
Mar 15, 2012	32.58	32.61	32.36	32.47	1,050,135	+0.02(+0.06%)
Mar 14, 2012	32.58	32.58	32.28	32.45	790,764	-0.17(-0.51%)
Mar 13, 2012	32.37	32.62	32.19	32.62	1,122,847	+0.49(+1.54%)
Mar 12, 2012	32.04	32.18	31.83	32.13	676,482	+0.05(+0.15%)
Mar 09, 2012	31.66	32.23	31.55	32.08	955,653	+0.41(+1.28%)
Mar 08, 2012	31.55	31.77	31.22	31.67	772,443	+0.33(+1.06%)
Mar 07, 2012	31.09	31.37	31.05	31.34	735,099	+0.35(+1.12%)
Mar 06, 2012	31.10	31.19	30.66	30.99	1,181,575	-0.59(-1.86%)
Mar 05, 2012	31.65	31.65	31.29	31.58	629,377	-0.08(-0.25%)
Mar 02, 2012	31.97	32.21	31.59	31.66	634,873	-0.43(-1.33%)
Mar 01, 2012	31.86	32.25	31.86	32.09	880,309	+0.35(+1.11%)
Feb 29, 2012	31.89	32.17	31.73	31.73	1,190,241	-0.06(-0.19%)
Feb 28, 2012	31.88	31.95	31.57	31.79	1,443,648	+0.01(+0.04%)
Feb 27, 2012	31.85	32.13	31.44	31.78	1,500,039	-0.39(-1.20%)
Feb 24, 2012	32.31	32.41	32.09	32.17	727,593	-0.11(-0.33%)
Feb 23, 2012	32.29	32.35	31.82	32.27	623,700	+0.03(+0.10%)
Feb 22, 2012	32.47	32.54	32.11	32.24	1,074,468	-0.18(-0.56%)
Feb 21, 2012	32.47	32.65	32.32	32.42	717,870	-0.07(-0.21%)
Feb 17, 2012	32.83	33.14	32.26	32.49	946,597	-0.23(-0.71%)
Feb 16, 2012	32.03	32.87	32.00	32.72	847,764	+0.75(+2.36%)
Feb 15, 2012	32.57	32.59	31.83	31.97	897,499	-0.43(-1.34%)
Feb 14, 2012	32.03	32.41	31.97	32.40	739,398	+0.13(+0.41%)
Feb 13, 2012	32.34	32.39	31.73	32.27	601,065	+0.42(+1.32%)
Feb 10, 2012	31.93	32.05	31.67	31.85	543,538	-0.50(-1.55%)
Feb 09, 2012	32.33	32.43	31.89	32.35	779,568	+0.22(+0.68%)
Feb 08, 2012	32.21	32.41	31.88	32.13	501,805	-0.05(-0.14%)
Feb 07, 2012	31.99	32.41	31.83	32.17	860,271	+0.03(+0.08%)
Feb 06, 2012	31.98	32.29	31.89	32.15	671,154	+0.01(+0.04%)
Feb 03, 2012	32.10	32.34	31.95	32.13	1,205,235	+0.60(+1.90%)
Feb 02, 2012	32.11	32.15	31.50	31.53	982,030	-0.59(-1.83%)

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.