AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.94	26.03	25.22	25.27	1,330,653	-0.60(-2.33%)
May 23, 2011	25.84	25.96	25.48	25.88	748,109	-0.39(-1.48%)
May 20, 2011	26.52	26.57	26.12	26.26	560,657	-0.31(-1.16%)
May 19, 2011	26.63	26.91	26.43	26.57	663,105	+0.04(+0.14%)
May 18, 2011	25.91	26.59	25.83	26.54	750,399	+0.54(+2.09%)
May 17, 2011	26.25	26.29	25.76	25.99	1,329,695	-0.44(-1.66%)
May 16, 2011	26.70	26.94	26.41	26.43	1,273,820	-0.43(-1.58%)
May 13, 2011	27.16	27.34	26.76	26.86	860,811	-0.32(-1.18%)
May 12, 2011	27.07	27.32	26.71	27.18	1,077,842	+0.03(+0.11%)
May 11, 2011	27.74	27.89	27.00	27.15	1,060,390	-0.55(-2.00%)
May 10, 2011	27.60	27.82	27.50	27.70	2,596,057	+0.13(+0.47%)
May 09, 2011	27.35	27.74	27.35	27.57	922,160	+0.07(+0.25%)
May 06, 2011	27.48	27.66	27.39	27.50	1,266,005	+0.38(+1.41%)
May 05, 2011	27.05	27.60	26.96	27.12	1,011,779	-0.15(-0.54%)
May 04, 2011	27.60	27.66	26.92	27.27	1,194,931	-0.31(-1.12%)
May 03, 2011	27.97	28.07	27.45	27.58	1,085,719	-0.50(-1.78%)
May 02, 2011	28.08	28.13	28.03	28.08	1,046,090	-0.30(-1.06%)
Apr 29, 2011	28.44	28.60	28.29	28.38	1,474,531	+0.06(+0.22%)
Apr 28, 2011	28.51	28.74	27.95	28.32	1,047,705	-0.51(-1.75%)
Apr 27, 2011	28.85	28.97	28.50	28.82	1,951,944	-0.01(-0.02%)
Apr 26, 2011	28.66	28.96	28.58	28.83	1,076,753	+0.36(+1.28%)
Apr 25, 2011	28.46	28.55	28.41	28.46	1,242,203	-0.02(-0.09%)
Apr 21, 2011	28.26	28.56	28.14	28.49	692,420	+0.39(+1.38%)
Apr 20, 2011	27.79	28.15	27.68	28.10	1,166,449	+0.71(+2.59%)
Apr 19, 2011	27.24	27.42	26.92	27.39	1,386,399	+0.23(+0.86%)
Apr 18, 2011	27.39	27.77	26.88	27.16	1,269,840	-0.45(-1.63%)
Apr 15, 2011	27.55	27.90	27.02	27.61	5,425,583	+1.51(+5.79%)
Apr 14, 2011	26.16	26.21	25.90	26.10	999,291	-0.29(-1.10%)
Apr 13, 2011	26.18	26.48	26.16	26.39	730,305	+0.30(+1.13%)
Apr 12, 2011	26.25	26.25	25.91	26.09	652,768	-0.31(-1.19%)
Apr 11, 2011	26.74	26.85	26.26	26.41	767,125	-0.33(-1.24%)
Apr 08, 2011	27.31	27.35	26.55	26.74	749,252	-0.43(-1.59%)
Apr 07, 2011	27.46	27.53	26.92	27.17	1,004,101	-0.33(-1.21%)
Apr 06, 2011	27.43	27.61	27.13	27.50	748,313	+0.23(+0.86%)
Apr 05, 2011	27.45	27.53	27.25	27.27	702,963	-0.23(-0.85%)
Apr 04, 2011	27.50	27.53	27.20	27.50	660,482	+0.00(+0.00%)
Apr 01, 2011	27.13	27.52	27.07	27.50	1,284,433	+0.46(+1.71%)
Mar 31, 2011	26.66	27.04	26.47	27.04	971,707	+0.35(+1.32%)
Mar 30, 2011	26.60	26.71	26.43	26.69	490,646	+0.23(+0.89%)
Mar 29, 2011	26.03	26.49	25.83	26.45	523,939	+0.39(+1.49%)
Mar 28, 2011	26.26	26.31	25.99	26.07	611,382	-0.23(-0.87%)
Mar 25, 2011	26.10	26.52	25.94	26.29	580,771	+0.24(+0.92%)
Mar 24, 2011	25.94	26.11	25.58	26.05	591,673	+0.27(+1.03%)
Mar 23, 2011	25.65	25.89	25.32	25.79	599,941	+0.06(+0.24%)
Mar 22, 2011	26.04	26.10	25.71	25.73	738,024	-0.35(-1.35%)
Mar 21, 2011	26.01	26.16	26.00	26.08	627,234	+0.81(+3.22%)
Mar 18, 2011	25.46	25.60	25.15	25.27	912,260	+0.15(+0.59%)
Mar 17, 2011	25.20	25.38	25.04	25.12	730,892	+0.35(+1.39%)
Mar 16, 2011	24.98	25.10	24.67	24.77	1,232,256	-0.28(-1.13%)
Mar 15, 2011	24.88	25.23	24.82	25.06	1,425,225	-0.15(-0.59%)
Mar 14, 2011	25.51	25.68	25.00	25.20	1,127,091	-0.64(-2.48%)
Mar 11, 2011	25.42	26.02	25.38	25.84	773,225	+0.23(+0.89%)
Mar 10, 2011	25.99	26.03	25.37	25.62	789,119	-0.73(-2.76%)
Mar 09, 2011	26.13	26.43	25.86	26.34	1,059,366	+0.22(+0.82%)
Mar 08, 2011	25.91	26.32	25.69	26.13	550,221	+0.30(+1.14%)
Mar 07, 2011	26.30	26.42	25.59	25.83	586,930	-0.31(-1.18%)
Mar 04, 2011	26.53	26.53	25.84	26.14	658,669	-0.38(-1.42%)
Mar 03, 2011	26.13	26.76	26.13	26.51	1,100,370	+0.60(+2.33%)
Mar 02, 2011	25.39	26.15	25.39	25.91	950,435	+0.43(+1.69%)

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.