AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.33	13.47	13.24	13.32	930,375	+0.10(+0.78%)
Mar 30, 2006	13.02	13.24	13.02	13.22	962,100	+0.22(+1.66%)
Mar 29, 2006	12.81	13.04	12.81	13.00	720,675	+0.18(+1.41%)
Mar 28, 2006	12.72	12.90	12.68	12.82	916,650	+0.08(+0.65%)
Mar 27, 2006	12.80	12.87	12.67	12.74	445,275	-0.10(-0.76%)
Mar 24, 2006	12.83	12.92	12.79	12.84	364,950	+0.00(+0.00%)
Mar 23, 2006	12.94	12.94	12.80	12.84	431,775	-0.11(-0.82%)
Mar 22, 2006	12.86	12.95	12.83	12.94	756,000	+0.07(+0.53%)
Mar 21, 2006	13.04	13.10	12.83	12.87	1,320,525	-0.23(-1.72%)
Mar 20, 2006	12.92	13.13	12.87	13.10	722,025	+0.20(+1.52%)
Mar 17, 2006	12.83	12.95	12.77	12.90	837,000	+0.07(+0.55%)
Mar 16, 2006	12.93	12.93	12.80	12.83	618,975	-0.06(-0.46%)
Mar 15, 2006	12.88	12.93	12.76	12.89	628,425	+0.00(+0.02%)
Mar 14, 2006	12.74	12.90	12.71	12.89	612,675	+0.09(+0.74%)
Mar 13, 2006	12.75	12.89	12.73	12.79	680,400	+0.04(+0.33%)
Mar 10, 2006	12.73	12.86	12.68	12.75	573,525	+0.01(+0.05%)
Mar 09, 2006	12.58	12.84	12.55	12.75	751,050	+0.18(+1.41%)
Mar 08, 2006	12.53	12.70	12.48	12.57	892,800	-0.01(-0.07%)
Mar 07, 2006	12.67	12.76	12.46	12.58	1,973,925	-0.61(-4.65%)
Mar 06, 2006	13.26	13.35	13.06	13.19	543,375	-0.09(-0.65%)
Mar 03, 2006	13.22	13.41	13.18	13.28	745,425	+0.06(+0.43%)
Mar 02, 2006	13.16	13.28	13.04	13.22	962,325	+0.02(+0.16%)
Mar 01, 2006	12.74	13.24	12.73	13.20	1,302,075	+0.51(+3.99%)
Feb 28, 2006	12.68	12.76	12.52	12.69	585,675	+0.01(+0.09%)
Feb 27, 2006	12.77	12.90	12.63	12.68	696,600	-0.07(-0.58%)
Feb 24, 2006	12.56	12.76	12.51	12.76	419,850	+0.18(+1.46%)
Feb 23, 2006	12.66	12.68	12.52	12.57	540,450	-0.15(-1.16%)
Feb 22, 2006	12.68	12.74	12.61	12.72	427,050	+0.09(+0.73%)
Feb 21, 2006	12.67	12.69	12.53	12.63	444,375	-0.04(-0.30%)
Feb 17, 2006	12.77	12.79	12.66	12.67	409,275	-0.09(-0.70%)
Feb 16, 2006	12.64	12.76	12.58	12.76	510,300	+0.15(+1.15%)
Feb 15, 2006	12.50	12.67	12.49	12.61	495,000	+0.11(+0.85%)
Feb 14, 2006	12.47	12.57	12.39	12.50	1,017,900	+0.07(+0.60%)
Feb 13, 2006	12.36	12.47	12.13	12.43	960,525	+0.07(+0.58%)
Feb 10, 2006	12.39	12.44	12.17	12.36	958,950	-0.05(-0.41%)
Feb 09, 2006	12.33	12.69	12.33	12.41	1,122,075	+0.11(+0.87%)
Feb 08, 2006	12.15	12.31	12.15	12.30	615,825	+0.15(+1.27%)
Feb 07, 2006	12.26	12.36	12.13	12.15	683,100	-0.12(-0.97%)
Feb 06, 2006	12.15	12.30	12.11	12.27	661,950	+0.06(+0.51%)
Feb 03, 2006	12.15	12.28	12.08	12.20	1,411,425	+0.06(+0.46%)
Feb 02, 2006	12.19	12.20	12.03	12.15	1,453,500	-0.04(-0.36%)
Feb 01, 2006	12.13	12.22	11.94	12.19	2,112,975	+0.00(+0.02%)
Jan 31, 2006	12.24	12.28	12.16	12.19	1,230,525	-0.12(-0.96%)
Jan 30, 2006	12.06	12.43	12.06	12.31	901,575	+0.25(+2.06%)
Jan 27, 2006	12.45	12.44	11.98	12.06	1,864,125	-0.39(-3.10%)
Jan 26, 2006	12.36	12.48	12.30	12.44	1,629,900	+0.15(+1.20%)
Jan 25, 2006	12.74	12.78	11.77	12.30	4,698,450	-0.56(-4.38%)
Jan 24, 2006	12.59	12.90	12.58	12.86	718,425	+0.29(+2.31%)
Jan 23, 2006	12.62	12.66	12.53	12.57	414,000	-0.07(-0.54%)
Jan 20, 2006	13.11	13.11	12.61	12.64	555,750	-0.48(-3.66%)
Jan 19, 2006	13.01	13.18	13.01	13.12	374,400	+0.13(+0.98%)
Jan 18, 2006	12.90	13.05	12.84	12.99	225,675	+0.03(+0.21%)
Jan 17, 2006	13.13	13.13	12.94	12.96	228,375	-0.21(-1.57%)
Jan 13, 2006	12.99	13.21	12.92	13.17	321,975	+0.20(+1.58%)
Jan 12, 2006	13.15	13.27	12.96	12.97	668,025	-0.18(-1.40%)
Jan 11, 2006	13.33	13.35	13.06	13.15	906,525	-0.16(-1.22%)
Jan 10, 2006	13.45	13.45	13.27	13.31	424,125	-0.14(-1.04%)
Jan 09, 2006	13.18	13.45	13.16	13.45	1,016,325	+0.25(+1.91%)
Jan 06, 2006	13.01	13.22	12.94	13.20	735,525	+0.24(+1.85%)
Jan 05, 2006	12.74	12.97	12.74	12.96	767,925	+0.23(+1.79%)
Jan 04, 2006	12.62	12.74	12.60	12.73	388,575	+0.13(+1.06%)

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.