AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.82	20.86	20.71	20.82	1,087,645	+0.01(+0.04%)
Dec 28, 2007	20.86	20.96	20.64	20.81	739,575	+0.08(+0.36%)
Dec 27, 2007	21.13	21.22	20.67	20.73	402,975	-0.40(-1.91%)
Dec 26, 2007	21.11	21.19	21.02	21.14	424,350	-0.04(-0.17%)
Dec 24, 2007	20.92	21.23	20.92	21.17	274,950	+0.25(+1.19%)
Dec 21, 2007	20.72	20.96	20.54	20.92	1,661,850	+0.42(+2.06%)
Dec 20, 2007	20.67	20.70	20.35	20.50	1,222,425	-0.05(-0.26%)
Dec 19, 2007	20.61	20.86	20.55	20.56	691,436	-0.06(-0.28%)
Dec 18, 2007	20.72	20.77	20.50	20.61	1,328,474	+0.04(+0.22%)
Dec 17, 2007	20.64	20.98	20.56	20.57	1,633,050	-0.12(-0.60%)
Dec 14, 2007	20.83	20.83	20.00	20.69	1,578,352	-0.01(-0.06%)
Dec 13, 2007	20.56	20.76	20.43	20.71	1,089,549	+0.10(+0.50%)
Dec 12, 2007	21.03	21.03	20.32	20.60	2,132,487	+0.02(+0.11%)
Dec 11, 2007	21.39	21.39	20.43	20.58	1,431,249	-0.71(-3.34%)
Dec 10, 2007	21.20	21.53	21.15	21.29	983,475	+0.16(+0.78%)
Dec 07, 2007	21.15	21.26	21.00	21.13	810,911	-0.02(-0.08%)
Dec 06, 2007	20.59	21.22	20.59	21.15	1,446,525	+0.56(+2.70%)
Dec 05, 2007	20.38	20.62	20.27	20.59	1,477,125	+0.44(+2.18%)
Dec 04, 2007	19.83	20.24	19.82	20.15	1,733,625	+0.14(+0.69%)
Dec 03, 2007	19.60	20.12	19.39	20.01	1,947,390	+0.46(+2.34%)
Nov 30, 2007	19.66	19.88	19.45	19.56	1,634,125	+0.08(+0.41%)
Nov 29, 2007	19.56	19.74	19.40	19.48	1,038,566	-0.13(-0.66%)
Nov 28, 2007	19.33	19.76	19.29	19.60	1,609,875	+0.36(+1.85%)
Nov 27, 2007	18.99	19.26	18.93	19.25	1,079,651	+0.31(+1.64%)
Nov 26, 2007	19.13	19.61	18.91	18.94	893,025	-0.15(-0.79%)
Nov 23, 2007	19.01	19.16	18.96	19.09	256,275	+0.16(+0.87%)
Nov 21, 2007	19.12	19.25	18.92	18.92	1,476,225	-0.32(-1.69%)
Nov 20, 2007	19.32	19.68	18.67	19.25	1,681,650	-0.04(-0.23%)
Nov 19, 2007	19.84	19.84	19.25	19.29	2,123,032	-0.65(-3.25%)
Nov 16, 2007	20.32	20.45	19.73	19.94	1,968,300	-0.30(-1.49%)
Nov 15, 2007	20.85	20.88	20.11	20.24	1,461,825	-0.60(-2.86%)
Nov 14, 2007	21.11	21.24	20.80	20.84	918,902	-0.20(-0.95%)
Nov 13, 2007	20.61	21.08	20.60	21.04	1,175,175	+0.53(+2.58%)
Nov 12, 2007	20.86	21.11	20.31	20.51	2,305,264	-0.41(-1.95%)
Nov 09, 2007	20.82	21.14	20.73	20.92	2,066,175	+0.01(+0.06%)
Nov 08, 2007	21.01	21.06	20.00	20.91	2,069,392	+0.07(+0.32%)
Nov 07, 2007	21.11	21.20	20.78	20.84	918,000	-0.42(-1.97%)
Nov 06, 2007	21.07	21.33	21.00	21.26	1,059,183	+0.11(+0.50%)
Nov 05, 2007	20.50	21.24	20.50	21.15	1,915,425	+0.44(+2.10%)
Nov 02, 2007	21.08	21.08	20.58	20.72	1,172,925	-0.01(-0.06%)
Nov 01, 2007	20.78	20.96	20.60	20.73	1,485,225	-0.16(-0.77%)
Oct 31, 2007	20.32	20.89	20.21	20.89	1,060,200	+0.61(+3.02%)
Oct 30, 2007	20.55	20.64	20.26	20.28	855,900	-0.29(-1.40%)
Oct 29, 2007	20.75	20.83	20.40	20.56	598,500	-0.06(-0.30%)
Oct 26, 2007	20.47	20.70	20.31	20.63	686,025	+0.42(+2.07%)
Oct 25, 2007	20.44	20.53	20.06	20.21	1,115,325	-0.11(-0.53%)
Oct 24, 2007	20.31	20.55	20.08	20.32	993,825	-0.10(-0.48%)
Oct 23, 2007	20.46	20.53	20.21	20.41	831,150	+0.07(+0.33%)
Oct 22, 2007	19.91	20.44	19.76	20.35	1,382,400	+0.31(+1.53%)
Oct 19, 2007	20.03	20.56	20.03	20.04	1,729,575	+0.04(+0.18%)
Oct 18, 2007	19.56	20.09	19.56	20.00	1,350,675	+0.76(+3.92%)
Oct 17, 2007	19.66	19.72	18.89	19.25	1,936,575	-0.21(-1.07%)
Oct 16, 2007	19.76	19.84	19.38	19.46	1,105,875	-0.30(-1.51%)
Oct 15, 2007	19.91	19.97	19.49	19.76	882,000	-0.16(-0.83%)
Oct 12, 2007	19.68	20.00	19.59	19.92	931,725	+0.28(+1.43%)
Oct 11, 2007	19.69	19.89	19.41	19.64	1,016,550	+0.00(+0.00%)
Oct 10, 2007	19.91	19.91	19.39	19.64	1,592,550	-0.51(-2.52%)
Oct 09, 2007	20.02	20.16	19.97	20.15	907,200	+0.12(+0.62%)
Oct 08, 2007	19.80	20.02	19.73	20.02	613,575	+0.22(+1.12%)
Oct 05, 2007	19.56	19.88	19.47	19.80	938,025	+0.36(+1.83%)
Oct 04, 2007	19.69	19.74	19.38	19.44	1,241,325	-0.15(-0.75%)
Oct 03, 2007	19.52	19.72	19.44	19.59	1,175,175	+0.02(+0.11%)
Oct 02, 2007	19.30	19.60	19.28	19.57	884,700	+0.29(+1.50%)

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.