AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.68	20.00	19.30	19.68	756,945	+0.05(+0.27%)
Jul 29, 2010	19.92	19.94	19.45	19.62	1,155,840	-0.18(-0.90%)
Jul 28, 2010	19.89	20.08	19.75	19.80	951,666	-0.10(-0.49%)
Jul 27, 2010	19.90	20.66	19.82	19.90	253	-0.59(-2.89%)
Jul 26, 2010	20.12	20.54	20.09	20.49	1,440,060	+0.38(+1.90%)
Jul 23, 2010	19.81	20.16	19.54	20.11	2,614,519	+0.30(+1.53%)
Jul 22, 2010	19.77	20.06	19.72	19.80	1,525,843	+0.25(+1.30%)
Jul 21, 2010	19.69	20.04	19.48	19.55	2,263,236	+0.56(+2.92%)
Jul 20, 2010	18.57	19.05	18.46	19.00	621,919	+0.20(+1.09%)
Jul 19, 2010	18.67	18.84	18.48	18.79	366,889	+0.20(+1.08%)
Jul 16, 2010	18.59	19.08	18.56	18.59	753,544	-0.56(-2.90%)
Jul 15, 2010	19.23	19.26	18.89	19.15	782,797	-0.12(-0.65%)
Jul 14, 2010	19.16	19.33	19.10	19.27	783,868	+0.04(+0.23%)
Jul 13, 2010	19.02	19.25	18.85	19.23	1,118,737	+0.52(+2.77%)
Jul 12, 2010	18.84	18.89	18.64	18.71	818,491	-0.17(-0.91%)
Jul 09, 2010	18.88	18.88	18.61	18.88	813,156	+0.28(+1.53%)
Jul 08, 2010	18.55	18.71	18.45	18.60	7,875	+0.19(+1.04%)
Jul 07, 2010	18.02	18.40	17.99	18.40	2,051,556	+0.46(+2.58%)
Jul 06, 2010	18.23	18.39	17.81	17.94	7,039	-0.07(-0.37%)
Jul 02, 2010	18.01	18.11	17.88	18.01	1,241,101	+0.19(+1.05%)
Jul 01, 2010	17.84	17.93	17.64	17.82	2,210,226	-0.02(-0.12%)
Jun 30, 2010	17.98	18.12	17.79	17.84	744	-0.15(-0.84%)
Jun 29, 2010	18.22	18.24	17.87	18.00	1,467,793	-0.36(-1.94%)
Jun 25, 2010	18.35	18.48	18.16	18.35	1,225,408	+0.10(+0.54%)
Jun 24, 2010	18.42	18.50	18.23	18.25	742,063	-0.29(-1.58%)
Jun 23, 2010	18.56	18.68	18.33	18.55	577,363	-0.03(-0.17%)
Jun 22, 2010	18.84	19.04	18.58	18.58	888,835	-0.27(-1.42%)
Jun 21, 2010	19.05	19.20	18.76	18.84	442,291	-0.04(-0.19%)
Jun 18, 2010	18.88	18.97	18.78	18.88	1,394,590	+0.05(+0.26%)
Jun 17, 2010	18.99	19.02	18.67	18.83	689,797	-0.01(-0.07%)
Jun 16, 2010	18.65	19.00	18.65	18.84	1,440,370	+0.04(+0.21%)
Jun 15, 2010	18.70	18.81	18.62	18.80	1,992,885	+0.27(+1.46%)
Jun 14, 2010	18.49	18.69	18.47	18.53	1,291,770	+0.13(+0.72%)
Jun 11, 2010	18.00	18.46	17.96	18.40	862,254	+0.21(+1.15%)
Jun 10, 2010	18.06	18.24	18.01	18.19	806,644	+0.45(+2.53%)
Jun 09, 2010	17.72	18.15	17.67	17.74	979,731	+0.08(+0.45%)
Jun 08, 2010	17.56	17.74	17.38	17.66	1,315,590	+0.10(+0.56%)
Jun 07, 2010	17.91	17.91	17.54	17.56	1,293,903	-0.29(-1.62%)
Jun 04, 2010	17.85	18.38	17.81	17.85	2,042,106	-0.78(-4.17%)
Jun 03, 2010	18.38	18.68	18.36	18.63	1,134,985	+0.17(+0.94%)
Jun 02, 2010	17.93	18.47	17.93	18.46	1,145,404	+0.59(+3.28%)
Jun 01, 2010	17.99	18.33	17.87	17.87	848,340	-0.17(-0.96%)
May 28, 2010	18.04	18.36	17.97	18.04	1,020,631	-0.36(-1.98%)
May 27, 2010	18.12	18.41	17.99	18.41	1,038,555	+0.60(+3.37%)
May 26, 2010	18.01	18.24	17.75	17.81	1,507,168	-0.16(-0.89%)
May 25, 2010	17.66	18.00	17.31	17.97	1,707,174	-0.04(-0.20%)
May 24, 2010	18.03	18.24	17.99	18.00	1,034,956	-0.03(-0.17%)
May 21, 2010	17.82	18.20	17.82	18.04	2,118,412	-0.07(-0.39%)
May 20, 2010	18.00	18.37	17.93	18.11	2,263,729	-0.33(-1.81%)
May 19, 2010	18.78	18.85	18.24	18.44	1,306,756	-0.46(-2.42%)
May 18, 2010	19.35	19.36	18.85	18.90	949,207	-0.27(-1.39%)
May 17, 2010	19.22	19.31	18.89	19.16	2,117,989	+0.02(+0.09%)
May 14, 2010	19.15	19.19	18.82	19.15	1,911,664	-0.12(-0.65%)
May 13, 2010	19.27	19.42	19.20	19.27	710,023	-0.05(-0.25%)
May 12, 2010	19.01	19.33	18.91	19.32	920,551	+0.36(+1.92%)
May 11, 2010	18.89	19.07	18.84	18.96	1,398,174	+0.03(+0.16%)
May 10, 2010	18.80	18.93	18.75	18.92	1,596,007	+1.05(+5.87%)
May 07, 2010	18.06	18.45	17.80	17.88	2,695,240	-0.22(-1.20%)
May 06, 2010	18.57	18.75	16.89	18.09	2,087,200	-0.76(-4.05%)
May 05, 2010	18.84	18.93	18.62	18.86	1,184,289	-0.25(-1.33%)
May 04, 2010	19.40	19.42	18.96	19.11	1,195,624	-0.46(-2.36%)

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.