AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.00	13.05	12.84	12.91	596,794	-0.08(-0.63%)
Jun 29, 2006	12.45	13.01	12.42	12.99	914,889	+0.70(+5.72%)
Jun 28, 2006	12.30	12.31	12.18	12.29	412,055	+0.03(+0.27%)
Jun 27, 2006	12.46	12.50	12.21	12.26	518,739	-0.19(-1.51%)
Jun 26, 2006	12.47	12.51	12.38	12.44	315,158	-0.00(-0.02%)
Jun 23, 2006	12.33	12.56	12.23	12.45	417,193	+0.11(+0.93%)
Jun 22, 2006	12.49	12.72	12.31	12.33	1,553,526	-0.02(-0.13%)
Jun 21, 2006	12.14	12.36	12.09	12.35	760,980	+0.21(+1.75%)
Jun 20, 2006	12.10	12.19	11.97	12.14	769,789	+0.04(+0.29%)
Jun 19, 2006	12.25	12.28	12.06	12.10	625,668	-0.15(-1.22%)
Jun 16, 2006	12.37	12.39	12.19	12.25	735,288	-0.11(-0.88%)
Jun 15, 2006	11.99	12.37	11.92	12.36	1,468,374	+0.34(+2.86%)
Jun 14, 2006	11.99	12.09	11.93	12.02	1,434,362	+0.02(+0.14%)
Jun 13, 2006	11.72	12.14	11.71	12.00	2,107,500	+0.65(+5.71%)
Jun 12, 2006	11.76	11.76	11.35	11.35	1,141,715	-0.37(-3.12%)
Jun 09, 2006	11.61	11.81	11.55	11.72	1,076,628	+0.11(+0.96%)
Jun 08, 2006	11.84	11.87	11.35	11.60	1,828,311	-0.43(-3.55%)
Jun 07, 2006	12.26	12.32	12.02	12.03	656,254	-0.23(-1.91%)
Jun 06, 2006	12.42	12.47	12.08	12.27	860,079	-0.16(-1.27%)
Jun 05, 2006	12.82	12.84	12.41	12.42	550,793	-0.41(-3.21%)
Jun 02, 2006	12.71	12.86	12.71	12.84	803,311	+0.15(+1.16%)
Jun 01, 2006	12.49	12.69	12.49	12.69	529,016	+0.26(+2.06%)
May 31, 2006	12.27	12.44	12.26	12.43	742,384	+0.19(+1.58%)
May 30, 2006	12.41	12.43	12.22	12.24	486,685	-0.24(-1.94%)
May 26, 2006	12.49	12.52	12.41	12.48	623,221	+0.02(+0.13%)
May 25, 2006	12.56	12.57	12.35	12.46	771,746	+0.18(+1.46%)
May 24, 2006	12.37	12.47	12.03	12.29	1,257,453	-0.18(-1.44%)
May 23, 2006	12.81	12.82	12.45	12.46	901,676	-0.20(-1.59%)
May 22, 2006	12.78	12.84	12.51	12.67	737,735	-0.23(-1.75%)
May 19, 2006	13.01	13.17	12.84	12.89	1,302,231	+0.15(+1.18%)
May 18, 2006	12.70	12.85	12.67	12.74	467,109	+0.07(+0.58%)
May 17, 2006	12.81	12.86	12.66	12.67	709,351	-0.22(-1.73%)
May 16, 2006	13.06	13.18	12.87	12.89	477,142	-0.21(-1.58%)
May 15, 2006	13.10	13.15	12.95	13.10	593,124	-0.02(-0.13%)
May 12, 2006	13.22	13.28	13.12	13.12	764,406	-0.13(-0.99%)
May 11, 2006	13.62	13.70	13.14	13.25	893,357	-0.36(-2.64%)
May 10, 2006	13.60	13.71	13.53	13.61	316,381	+0.01(+0.08%)
May 09, 2006	13.73	13.81	13.59	13.60	434,811	-0.11(-0.78%)
May 08, 2006	13.78	13.87	13.70	13.70	358,223	-0.07(-0.49%)
May 05, 2006	13.83	13.93	13.76	13.77	633,008	+0.05(+0.36%)
May 04, 2006	13.52	13.73	13.51	13.72	603,401	+0.24(+1.78%)
May 03, 2006	13.45	13.60	13.45	13.48	624,689	+0.05(+0.41%)
May 02, 2006	13.45	13.47	13.31	13.43	435,545	+0.04(+0.26%)
May 01, 2006	13.43	13.58	13.36	13.39	668,488	-0.03(-0.24%)
Apr 28, 2006	13.54	13.58	13.37	13.42	833,408	-0.18(-1.32%)
Apr 27, 2006	13.47	13.75	13.40	13.60	750,703	+0.09(+0.67%)
Apr 26, 2006	13.56	13.72	13.47	13.51	494,270	+0.01(+0.04%)
Apr 25, 2006	13.65	13.72	13.50	13.51	703,723	-0.14(-1.06%)
Apr 24, 2006	13.68	13.79	13.58	13.65	1,095,714	-0.04(-0.28%)
Apr 21, 2006	13.65	13.77	13.56	13.69	1,311,039	+0.04(+0.30%)
Apr 20, 2006	12.75	13.79	12.71	13.65	3,111,211	+0.97(+7.63%)
Apr 19, 2006	12.48	12.76	12.48	12.68	1,077,362	+0.15(+1.22%)
Apr 18, 2006	12.30	12.55	12.29	12.53	1,164,226	+0.23(+1.91%)
Apr 17, 2006	12.35	12.43	12.20	12.30	885,282	-0.07(-0.55%)
Apr 13, 2006	12.36	12.45	12.34	12.36	863,505	+0.00(+0.00%)
Apr 12, 2006	12.44	12.45	12.35	12.36	1,418,947	-0.08(-0.66%)
Apr 11, 2006	12.44	12.51	12.42	12.45	1,176,706	-0.01(-0.04%)
Apr 10, 2006	12.63	12.63	12.43	12.45	994,168	-0.14(-1.15%)
Apr 07, 2006	12.59	12.62	12.49	12.60	937,645	+0.05(+0.37%)
Apr 06, 2006	12.47	12.55	12.40	12.55	583,581	+0.07(+0.55%)
Apr 05, 2006	12.33	12.53	12.31	12.48	577,464	+0.15(+1.24%)
Apr 04, 2006	12.30	12.38	12.22	12.33	731,128	+0.09(+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.