AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.82	50.01	48.60	48.69	1,830,801	-1.49(-2.97%)
Jul 30, 2014	50.86	50.99	49.90	50.18	1,587,432	-0.56(-1.10%)
Jul 29, 2014	51.37	51.54	50.72	50.74	1,090,088	-0.70(-1.36%)
Jul 28, 2014	51.52	51.63	50.89	51.44	616,290	-0.11(-0.21%)
Jul 25, 2014	51.68	51.76	51.23	51.55	484,721	-0.23(-0.44%)
Jul 24, 2014	51.96	52.13	51.61	51.78	513,405	-0.10(-0.19%)
Jul 23, 2014	52.25	52.25	51.81	51.88	407,902	-0.28(-0.54%)
Jul 22, 2014	52.24	52.40	52.05	52.16	685,437	+0.20(+0.38%)
Jul 21, 2014	51.88	52.20	51.71	51.96	481,314	-0.17(-0.33%)
Jul 18, 2014	51.77	52.15	51.68	52.13	678,955	+0.46(+0.89%)
Jul 17, 2014	52.55	52.65	51.60	51.67	877,713	-1.18(-2.23%)
Jul 16, 2014	53.00	53.15	52.66	52.85	626,856	-0.01(-0.02%)
Jul 15, 2014	52.66	52.98	52.55	52.86	1,164,388	+0.31(+0.59%)
Jul 14, 2014	52.64	52.80	52.39	52.55	676,340	+0.31(+0.59%)
Jul 11, 2014	52.23	52.43	51.82	52.24	786,463	+0.07(+0.13%)
Jul 10, 2014	52.15	52.33	51.94	52.17	607,986	-0.35(-0.67%)
Jul 09, 2014	52.71	52.92	52.34	52.52	699,172	-0.10(-0.19%)
Jul 08, 2014	52.66	52.75	52.30	52.62	622,752	-0.14(-0.27%)
Jul 07, 2014	53.04	53.06	52.69	52.76	595,378	-0.38(-0.72%)
Jul 03, 2014	52.82	53.14	53.14	53.14	410,100	+0.58(+1.10%)
Jul 02, 2014	52.62	52.77	52.27	52.56	1,009,599	-0.23(-0.44%)
Jul 01, 2014	52.51	52.91	52.23	52.79	2,705,053	+0.51(+0.98%)
Jun 30, 2014	52.78	52.97	52.24	52.28	2,007,752	-0.64(-1.21%)
Jun 27, 2014	52.74	53.22	52.60	52.92	765,979	+0.10(+0.19%)
Jun 26, 2014	53.24	53.34	52.51	52.82	761,788	-0.45(-0.84%)
Jun 25, 2014	52.97	53.45	52.96	53.27	487,325	+0.04(+0.08%)
Jun 24, 2014	53.69	54.22	53.20	53.23	675,747	-0.49(-0.91%)
Jun 23, 2014	54.07	54.24	53.70	53.72	345,688	-0.36(-0.67%)
Jun 20, 2014	53.96	54.15	53.50	54.08	1,245,034	+0.55(+1.03%)
Jun 19, 2014	53.52	53.59	53.01	53.53	623,123	+0.08(+0.15%)
Jun 18, 2014	53.29	53.50	52.84	53.45	747,687	+0.18(+0.34%)
Jun 17, 2014	52.81	53.32	52.77	53.27	512,512	+0.24(+0.45%)
Jun 16, 2014	53.10	53.36	52.83	53.03	616,744	-0.24(-0.45%)
Jun 13, 2014	53.27	53.45	52.97	53.27	468,782	+0.02(+0.04%)
Jun 12, 2014	53.65	53.86	53.08	53.25	458,454	-0.55(-1.02%)
Jun 11, 2014	53.77	54.01	53.70	53.80	566,564	-0.29(-0.54%)
Jun 10, 2014	54.03	54.27	53.85	54.09	587,585	+0.29(+0.54%)
Jun 06, 2014	53.42	53.80	53.30	53.80	566,873	+0.53(+0.99%)
Jun 05, 2014	52.92	53.42	52.62	53.27	696,727	+0.42(+0.79%)
Jun 04, 2014	52.78	52.98	52.62	52.85	717,718	-0.11(-0.21%)
Jun 03, 2014	52.90	53.12	52.75	52.96	777,007	+0.02(+0.04%)
Jun 02, 2014	53.06	53.17	52.60	52.94	761,999	-0.14(-0.26%)
May 30, 2014	53.33	53.33	52.75	53.08	564,845	+0.02(+0.04%)
May 29, 2014	52.86	53.08	52.55	53.06	508,961	+0.22(+0.42%)
May 28, 2014	52.90	53.22	52.78	52.84	759,173	+0.08(+0.15%)
May 27, 2014	52.92	52.93	52.59	52.76	497,065	+0.27(+0.51%)
May 23, 2014	52.51	52.49	52.49	52.49	787,400	-0.04(-0.08%)
May 22, 2014	52.15	52.64	52.15	52.53	261,411	+0.38(+0.73%)
May 21, 2014	51.84	52.22	51.72	52.15	408,932	+0.52(+1.01%)
May 20, 2014	52.63	52.74	51.40	51.63	798,139	-1.02(-1.94%)
May 19, 2014	52.57	52.86	52.44	52.65	686,118	-0.08(-0.15%)
May 16, 2014	52.30	52.83	52.11	52.73	899,067	+0.41(+0.78%)
May 15, 2014	52.59	52.76	51.67	52.32	636,446	-0.47(-0.89%)
May 14, 2014	53.13	53.44	52.66	52.79	648,162	-0.56(-1.05%)
May 13, 2014	53.74	53.91	53.33	53.35	455,372	-0.26(-0.48%)
May 12, 2014	53.13	53.64	53.08	53.61	804,527	+0.64(+1.21%)
May 09, 2014	53.13	53.20	52.69	52.97	739,778	-0.16(-0.30%)
May 08, 2014	52.95	53.71	52.92	53.13	969,713	+0.11(+0.21%)
May 07, 2014	52.56	53.09	52.23	53.02	1,118,766	+0.51(+0.97%)
May 06, 2014	53.03	53.53	52.26	52.51	1,129,586	-0.44(-0.83%)
May 05, 2014	52.43	53.02	52.08	52.95	969,719	+0.25(+0.47%)
May 02, 2014	52.64	53.33	52.56	52.70	796,794	-0.05(-0.09%)

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.