AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.74	11.13	10.73	10.79	0	-0.11(-1.01%)
Feb 26, 2009	11.27	11.35	10.86	10.90	997,182	-0.23(-2.05%)
Feb 25, 2009	11.28	11.36	10.96	11.13	1,506,719	-0.17(-1.48%)
Feb 24, 2009	11.15	11.35	10.95	11.30	1,765,152	+0.27(+2.48%)
Feb 23, 2009	11.64	11.79	11.00	11.03	1,951,346	-0.55(-4.76%)
Feb 20, 2009	11.82	12.54	11.38	11.58	2,567,170	-0.48(-3.96%)
Feb 19, 2009	12.48	12.54	12.01	12.06	1,982,143	-0.35(-2.80%)
Feb 18, 2009	12.50	12.54	12.17	12.40	1,915,320	-0.01(-0.10%)
Feb 17, 2009	12.62	13.09	12.36	12.41	2,109,730	-0.55(-4.22%)
Feb 13, 2009	13.03	13.15	12.88	12.96	2,902,024	+0.07(+0.51%)
Feb 12, 2009	12.65	12.92	12.49	12.90	1,955,111	-0.06(-0.47%)
Feb 11, 2009	12.99	13.10	12.81	12.96	1,345,731	+0.08(+0.63%)
Feb 10, 2009	13.14	13.44	12.76	12.88	2,521,401	-0.41(-3.10%)
Feb 09, 2009	13.32	13.54	13.17	13.29	2,037,024	-0.21(-1.57%)
Feb 06, 2009	13.19	13.61	13.10	13.50	2,001,665	+0.36(+2.73%)
Feb 05, 2009	12.85	13.28	12.69	13.14	1,817,798	+0.22(+1.67%)
Feb 04, 2009	13.21	13.49	12.89	12.92	2,343,507	-0.22(-1.65%)
Feb 03, 2009	13.20	13.33	12.87	13.14	2,815,066	-0.09(-0.65%)
Feb 02, 2009	12.88	13.35	12.69	13.23	3,579,553	+0.19(+1.44%)
Jan 30, 2009	12.85	13.37	12.80	13.04	0	+0.06(+0.44%)
Jan 29, 2009	13.03	13.21	12.84	12.98	1,543,465	-0.21(-1.58%)
Jan 28, 2009	12.95	13.22	12.89	13.19	3,730,971	+0.35(+2.73%)
Jan 27, 2009	12.97	13.03	12.72	12.84	2,913,954	-0.03(-0.22%)
Jan 26, 2009	12.99	13.14	12.69	12.87	3,476,927	-0.08(-0.60%)
Jan 23, 2009	12.70	13.20	12.68	12.94	2,805,977	-0.04(-0.31%)
Jan 22, 2009	13.08	13.26	12.71	12.99	2,005,109	-0.38(-2.81%)
Jan 21, 2009	12.92	13.40	12.82	13.36	2,711,739	+0.47(+3.64%)
Jan 20, 2009	13.14	13.39	12.79	12.89	3,396,137	-0.37(-2.77%)
Jan 16, 2009	13.31	13.36	12.85	13.26	2,998,142	+0.31(+2.36%)
Jan 15, 2009	11.95	13.07	11.95	12.95	4,229,925	+0.83(+6.83%)
Jan 14, 2009	11.92	12.24	11.79	12.12	5,093,246	+0.10(+0.81%)
Jan 13, 2009	11.80	12.07	11.72	12.03	2,498,945	+0.14(+1.20%)
Jan 12, 2009	12.25	12.34	11.76	11.88	1,261,911	-0.44(-3.61%)
Jan 09, 2009	12.61	12.63	12.03	12.33	1,694,243	-0.30(-2.36%)
Jan 08, 2009	12.52	12.64	12.32	12.63	1,698,104	+0.09(+0.75%)
Jan 07, 2009	12.50	12.72	12.40	12.53	2,223,024	-0.16(-1.29%)
Jan 06, 2009	12.63	12.83	12.57	12.70	2,448,236	+0.13(+1.01%)
Jan 05, 2009	12.88	12.90	12.42	12.57	2,141,922	-0.35(-2.72%)
Jan 02, 2009	12.34	12.98	12.23	12.92	0	+0.60(+4.83%)
Jan 01, 2009	12.15	12.42	12.15	12.32	0	+0.00(+0.00%)
Dec 31, 2008	12.15	12.42	12.15	12.32	1,504,895	+0.24(+1.96%)
Dec 30, 2008	11.79	12.09	11.71	12.09	1,528,191	+0.33(+2.85%)
Dec 29, 2008	11.87	11.96	11.63	11.75	1,704,975	-0.10(-0.86%)
Dec 26, 2008	11.78	11.89	11.60	11.86	1,606,685	+0.08(+0.69%)
Dec 24, 2008	11.81	11.85	11.57	11.77	861,573	+0.01(+0.10%)
Dec 23, 2008	11.63	11.90	11.59	11.76	4,204,712	+0.18(+1.59%)
Dec 22, 2008	12.13	12.13	11.15	11.58	4,201,503	-0.60(-4.92%)
Dec 19, 2008	12.30	12.41	12.01	12.18	3,411,977	-0.11(-0.86%)
Dec 18, 2008	12.56	12.69	12.04	12.28	3,274,467	-0.28(-2.21%)
Dec 17, 2008	12.06	12.76	11.97	12.56	2,412,711	+0.37(+3.01%)
Dec 16, 2008	11.59	12.28	11.42	12.19	2,694,865	+0.72(+6.29%)
Dec 15, 2008	11.88	11.93	11.32	11.47	2,892,087	-0.27(-2.26%)
Dec 12, 2008	11.59	12.02	11.20	11.74	0	-0.14(-1.20%)
Dec 11, 2008	12.40	12.67	11.65	11.88	3,720,901	-0.59(-4.71%)
Dec 10, 2008	12.45	12.89	12.34	12.47	3,576,528	-0.06(-0.49%)
Dec 09, 2008	12.80	13.11	12.41	12.53	2,375,030	-0.42(-3.25%)
Dec 08, 2008	13.30	13.33	12.81	12.95	4,050,308	+0.17(+1.31%)
Dec 05, 2008	12.22	12.79	11.89	12.78	0	+0.41(+3.30%)
Dec 04, 2008	13.14	13.47	12.07	12.37	3,718,791	-0.96(-7.22%)
Dec 03, 2008	13.02	13.40	12.55	13.34	3,958,446	+0.19(+1.46%)
Dec 02, 2008	12.92	13.43	12.79	13.14	4,110,428	+0.51(+4.00%)

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.