AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.14	14.19	13.97	14.04	548,775	-0.09(-0.63%)
Jun 29, 2006	13.54	14.15	13.51	14.13	841,275	+0.76(+5.72%)
Jun 28, 2006	13.38	13.38	13.24	13.36	378,900	+0.04(+0.27%)
Jun 27, 2006	13.56	13.59	13.28	13.33	477,000	-0.20(-1.51%)
Jun 26, 2006	13.56	13.61	13.46	13.53	289,800	-0.00(-0.02%)
Jun 23, 2006	13.41	13.66	13.30	13.53	383,625	+0.12(+0.93%)
Jun 22, 2006	13.59	13.83	13.39	13.41	1,428,525	-0.02(-0.13%)
Jun 21, 2006	13.20	13.44	13.15	13.43	699,750	+0.23(+1.75%)
Jun 20, 2006	13.16	13.26	13.02	13.20	707,850	+0.04(+0.29%)
Jun 19, 2006	13.32	13.35	13.12	13.16	575,325	-0.16(-1.22%)
Jun 16, 2006	13.45	13.47	13.25	13.32	676,125	-0.12(-0.88%)
Jun 15, 2006	13.04	13.45	12.96	13.44	1,350,225	+0.37(+2.86%)
Jun 14, 2006	13.03	13.15	12.98	13.07	1,318,950	+0.02(+0.14%)
Jun 13, 2006	12.74	13.21	12.74	13.05	1,937,925	+0.71(+5.71%)
Jun 12, 2006	12.79	12.79	12.34	12.34	1,049,850	-0.40(-3.12%)
Jun 09, 2006	12.62	12.84	12.56	12.74	990,000	+0.12(+0.96%)
Jun 08, 2006	12.87	12.90	12.34	12.62	1,681,200	-0.47(-3.56%)
Jun 07, 2006	13.33	13.40	13.07	13.08	603,450	-0.25(-1.91%)
Jun 06, 2006	13.51	13.56	13.13	13.34	790,875	-0.17(-1.27%)
Jun 05, 2006	13.95	13.96	13.49	13.51	506,475	-0.45(-3.21%)
Jun 02, 2006	13.82	13.98	13.82	13.96	738,675	+0.16(+1.16%)
Jun 01, 2006	13.58	13.80	13.58	13.80	486,450	+0.28(+2.06%)
May 31, 2006	13.34	13.53	13.34	13.52	682,650	+0.21(+1.58%)
May 30, 2006	13.50	13.51	13.29	13.31	447,525	-0.26(-1.94%)
May 26, 2006	13.59	13.61	13.50	13.57	573,075	+0.02(+0.13%)
May 25, 2006	13.66	13.67	13.43	13.56	709,650	+0.20(+1.46%)
May 24, 2006	13.45	13.56	13.08	13.36	1,156,275	-0.20(-1.44%)
May 23, 2006	13.93	13.95	13.54	13.56	829,125	-0.22(-1.59%)
May 22, 2006	13.90	13.96	13.60	13.77	678,375	-0.25(-1.75%)
May 19, 2006	14.15	14.32	13.96	14.02	1,197,450	+0.16(+1.18%)
May 18, 2006	13.81	13.97	13.78	13.86	429,525	+0.08(+0.58%)
May 17, 2006	13.93	13.99	13.76	13.78	652,275	-0.24(-1.73%)
May 16, 2006	14.21	14.34	13.99	14.02	438,750	-0.23(-1.58%)
May 15, 2006	14.25	14.30	14.08	14.25	545,400	-0.02(-0.12%)
May 12, 2006	14.38	14.44	14.26	14.26	702,900	-0.14(-0.99%)
May 11, 2006	14.81	14.89	14.29	14.41	821,475	-0.39(-2.64%)
May 10, 2006	14.79	14.91	14.71	14.80	290,925	+0.01(+0.08%)
May 09, 2006	14.93	15.02	14.78	14.79	399,825	-0.12(-0.78%)
May 08, 2006	14.98	15.08	14.90	14.90	329,400	-0.07(-0.49%)
May 05, 2006	15.04	15.15	14.96	14.97	582,075	+0.05(+0.36%)
May 04, 2006	14.70	14.93	14.69	14.92	554,850	+0.26(+1.78%)
May 03, 2006	14.62	14.79	14.62	14.66	574,425	+0.06(+0.41%)
May 02, 2006	14.62	14.65	14.48	14.60	400,500	+0.04(+0.26%)
May 01, 2006	14.61	14.77	14.53	14.56	614,700	-0.04(-0.24%)
Apr 28, 2006	14.72	14.76	14.54	14.60	766,350	-0.20(-1.32%)
Apr 27, 2006	14.65	14.95	14.58	14.79	690,300	+0.10(+0.67%)
Apr 26, 2006	14.75	14.92	14.65	14.70	454,500	+0.01(+0.04%)
Apr 25, 2006	14.85	14.92	14.68	14.69	647,100	-0.16(-1.06%)
Apr 24, 2006	14.87	15.00	14.77	14.85	1,007,550	-0.04(-0.28%)
Apr 21, 2006	14.84	14.98	14.75	14.89	1,205,550	+0.04(+0.30%)
Apr 20, 2006	13.87	14.99	13.82	14.84	2,860,875	+1.05(+7.63%)
Apr 19, 2006	13.58	13.88	13.57	13.79	990,675	+0.17(+1.22%)
Apr 18, 2006	13.37	13.65	13.36	13.63	1,070,550	+0.25(+1.91%)
Apr 17, 2006	13.43	13.52	13.27	13.37	814,050	-0.07(-0.55%)
Apr 13, 2006	13.45	13.54	13.42	13.45	794,025	+0.00(+0.00%)
Apr 12, 2006	13.53	13.53	13.43	13.45	1,304,775	-0.09(-0.66%)
Apr 11, 2006	13.53	13.60	13.51	13.53	1,082,025	-0.01(-0.04%)
Apr 10, 2006	13.74	13.74	13.52	13.54	914,175	-0.16(-1.15%)
Apr 07, 2006	13.69	13.72	13.58	13.70	862,200	+0.05(+0.37%)
Apr 06, 2006	13.56	13.65	13.48	13.65	536,625	+0.07(+0.55%)
Apr 05, 2006	13.41	13.63	13.39	13.57	531,000	+0.17(+1.24%)
Apr 04, 2006	13.37	13.46	13.29	13.41	672,300	+0.10(+0.73%)

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.