AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	30.51	31.05	30.47	31.05	3,593,447	+1.16(+3.89%)
Jun 28, 2012	30.36	30.45	29.47	29.88	2,486,982	-0.81(-2.65%)
Jun 27, 2012	30.64	30.98	30.64	30.70	1,158,489	-0.07(-0.24%)
Jun 26, 2012	30.54	30.90	30.21	30.77	2,197,409	+0.25(+0.84%)
Jun 25, 2012	30.87	30.91	30.31	30.52	1,958,737	-0.78(-2.48%)
Jun 22, 2012	31.25	31.50	31.06	31.30	1,828,970	-0.07(-0.24%)
Jun 21, 2012	32.35	32.48	31.28	31.37	1,194,270	-0.98(-3.04%)
Jun 20, 2012	32.60	32.68	32.20	32.35	1,007,099	-0.29(-0.90%)
Jun 19, 2012	32.43	32.85	32.27	32.65	957,819	+0.41(+1.27%)
Jun 18, 2012	31.78	32.28	31.64	32.24	1,034,250	+0.25(+0.78%)
Jun 15, 2012	31.71	32.12	31.47	31.99	1,351,757	+0.42(+1.34%)
Jun 14, 2012	31.50	31.90	31.33	31.56	1,431,608	+0.19(+0.60%)
Jun 13, 2012	32.17	32.24	31.29	31.38	1,914,691	-0.90(-2.79%)
Jun 12, 2012	31.94	32.30	31.62	32.28	1,320,680	+0.54(+1.70%)
Jun 11, 2012	32.65	32.75	31.71	31.74	1,407,118	-0.47(-1.47%)
Jun 08, 2012	31.83	32.21	31.46	32.21	1,362,141	+0.30(+0.95%)
Jun 07, 2012	32.14	32.23	31.86	31.91	1,768,672	+0.24(+0.75%)
Jun 06, 2012	30.89	31.67	30.81	31.67	1,762,606	+1.12(+3.68%)
Jun 05, 2012	30.08	30.62	30.03	30.55	958,414	+0.28(+0.92%)
Jun 04, 2012	30.26	30.63	29.77	30.27	1,572,883	+0.01(+0.04%)
Jun 01, 2012	30.92	31.11	30.16	30.26	1,632,012	-1.24(-3.92%)
May 31, 2012	31.24	31.64	31.03	31.49	2,496,609	+0.20(+0.63%)
May 30, 2012	30.79	31.39	30.65	31.29	1,769,500	+0.02(+0.08%)
May 29, 2012	30.89	31.35	30.88	31.27	1,207,709	+0.70(+2.30%)
May 25, 2012	30.81	30.83	30.46	30.57	606,333	-0.27(-0.89%)
May 24, 2012	30.81	30.92	30.46	30.84	937,611	+0.04(+0.12%)
May 23, 2012	30.25	30.83	29.93	30.80	1,112,041	+0.26(+0.85%)
May 22, 2012	30.42	30.78	30.27	30.54	1,518,640	+0.12(+0.39%)
May 21, 2012	30.17	30.55	29.96	30.42	1,814,185	+0.43(+1.43%)
May 18, 2012	30.01	30.40	29.82	29.99	2,107,426	+0.07(+0.25%)
May 17, 2012	30.66	30.66	29.87	29.92	2,061,330	-0.78(-2.53%)
May 16, 2012	30.89	31.10	30.65	30.70	1,212,493	-0.04(-0.12%)
May 15, 2012	30.94	31.09	30.60	30.73	1,097,459	-0.17(-0.54%)
May 14, 2012	30.93	31.22	30.62	30.90	658,606	-0.32(-1.03%)
May 11, 2012	30.87	31.49	30.87	31.22	773,942	+0.06(+0.20%)
May 10, 2012	31.39	31.54	31.00	31.16	886,115	+0.01(+0.04%)
May 09, 2012	31.24	31.35	30.86	31.15	868,366	-0.45(-1.42%)
May 08, 2012	30.86	31.63	30.62	31.60	1,703,619	+0.52(+1.68%)
May 07, 2012	31.02	31.15	30.91	31.07	1,420,271	-0.06(-0.20%)
May 04, 2012	31.24	31.24	30.70	31.14	1,248,864	-0.24(-0.77%)
May 03, 2012	31.71	31.75	31.25	31.38	979,223	-0.37(-1.17%)
May 02, 2012	31.38	31.78	31.25	31.75	1,103,380	+0.04(+0.12%)
May 01, 2012	31.52	32.29	31.26	31.71	2,168,869	+0.46(+1.47%)
Apr 30, 2012	31.38	31.46	31.07	31.25	1,451,321	-0.18(-0.57%)
Apr 27, 2012	31.12	31.59	30.78	31.43	1,392,498	+0.30(+0.96%)
Apr 26, 2012	30.42	31.50	30.03	31.14	1,819,255	+0.57(+1.87%)
Apr 25, 2012	30.45	30.68	30.28	30.57	1,312,133	+0.44(+1.46%)
Apr 24, 2012	30.05	30.13	29.77	30.12	859,921	+0.09(+0.31%)
Apr 23, 2012	29.96	30.04	29.52	30.03	1,022,791	-0.39(-1.29%)
Apr 20, 2012	30.53	30.76	30.37	30.42	765,593	+0.11(+0.37%)
Apr 19, 2012	30.38	30.71	30.04	30.31	1,678,318	-0.14(-0.45%)
Apr 18, 2012	30.20	30.46	30.05	30.45	969,189	+0.12(+0.39%)
Apr 17, 2012	29.94	30.58	29.80	30.33	1,118,173	+0.75(+2.52%)
Apr 16, 2012	29.74	29.80	29.44	29.58	1,600,898	-0.01(-0.02%)
Apr 13, 2012	29.82	29.99	29.53	29.59	712,945	-0.37(-1.24%)
Apr 12, 2012	29.46	30.13	29.40	29.96	634,205	+0.52(+1.75%)
Apr 11, 2012	29.48	29.51	29.24	29.45	587,709	+0.25(+0.87%)
Apr 10, 2012	29.58	29.58	29.05	29.19	1,486,730	-0.42(-1.41%)
Apr 09, 2012	29.59	29.75	29.29	29.61	915,599	-0.42(-1.39%)
Apr 05, 2012	29.94	30.09	29.88	30.03	595,990	-0.06(-0.19%)
Apr 04, 2012	30.27	30.27	29.74	30.08	629,092	-0.45(-1.46%)
Apr 03, 2012	30.45	30.54	30.21	30.53	1,326,129	+0.09(+0.31%)

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.