AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	26.00	26.10	25.72	25.82	819,716	-0.12(-0.45%)
Feb 25, 2011	25.52	25.94	25.47	25.94	1,062,822	+0.58(+2.31%)
Feb 24, 2011	25.49	25.68	25.19	25.35	1,184,107	-0.12(-0.48%)
Feb 23, 2011	25.65	25.74	25.05	25.47	1,545,034	-0.18(-0.72%)
Feb 22, 2011	26.23	26.34	25.62	25.66	1,012,850	-0.88(-3.32%)
Feb 18, 2011	26.42	26.56	26.24	26.54	790,739	+0.11(+0.42%)
Feb 17, 2011	26.38	26.55	26.33	26.43	602,513	+0.01(+0.05%)
Feb 16, 2011	26.50	26.72	26.23	26.42	1,033,612	-0.05(-0.19%)
Feb 15, 2011	26.59	26.66	26.26	26.47	723,061	-0.28(-1.04%)
Feb 14, 2011	26.85	26.94	26.34	26.74	1,145,049	-0.16(-0.60%)
Feb 11, 2011	26.87	27.04	26.74	26.90	813,147	+0.12(+0.44%)
Feb 10, 2011	26.08	27.59	26.01	26.79	2,558,231	+0.52(+1.99%)
Feb 09, 2011	26.37	26.63	26.15	26.26	706,672	-0.23(-0.86%)
Feb 08, 2011	25.87	26.53	25.87	26.49	1,356,935	+0.66(+2.55%)
Feb 07, 2011	25.71	26.02	25.71	25.83	737,064	+0.20(+0.77%)
Feb 04, 2011	25.39	25.65	25.30	25.63	639,401	+0.35(+1.39%)
Feb 03, 2011	25.50	25.52	25.17	25.28	1,186,858	-0.23(-0.89%)
Feb 02, 2011	25.65	25.84	25.46	25.51	912,628	-0.25(-0.96%)
Feb 01, 2011	25.26	25.82	25.16	25.76	1,453,446	+0.66(+2.62%)
Jan 31, 2011	24.05	25.22	24.02	25.10	1,705,234	+1.09(+4.54%)
Jan 28, 2011	24.72	24.80	23.82	24.01	1,525,660	-0.65(-2.65%)
Jan 27, 2011	25.29	26.16	24.53	24.66	1,546,238	-0.43(-1.72%)
Jan 26, 2011	25.09	25.23	24.88	25.09	1,082,360	+0.14(+0.54%)
Jan 25, 2011	24.79	24.96	24.65	24.96	756,107	+0.23(+0.92%)
Jan 24, 2011	24.80	24.87	24.48	24.73	1,020,722	-0.15(-0.59%)
Jan 21, 2011	24.25	25.35	24.21	24.88	1,664,890	+0.65(+2.67%)
Jan 20, 2011	24.49	24.56	24.10	24.23	969,416	-0.35(-1.43%)
Jan 19, 2011	25.15	25.29	24.52	24.58	844,773	-0.64(-2.54%)
Jan 18, 2011	24.74	25.23	24.64	25.22	1,455,282	+0.40(+1.61%)
Jan 14, 2011	24.69	24.91	24.69	24.82	721,301	+0.03(+0.12%)
Jan 13, 2011	24.65	24.79	24.50	24.79	1,189,334	+0.19(+0.78%)
Jan 12, 2011	24.37	24.61	24.24	24.60	672,014	+0.43(+1.78%)
Jan 11, 2011	24.11	24.40	24.09	24.17	641,400	+0.09(+0.36%)
Jan 10, 2011	24.03	24.19	23.62	24.08	1,549,185	-0.11(-0.46%)
Jan 07, 2011	24.27	24.35	23.88	24.19	893,273	-0.02(-0.08%)
Jan 06, 2011	24.14	24.32	24.03	24.21	617,342	+0.02(+0.08%)
Jan 05, 2011	23.92	24.35	23.92	24.19	873,956	+0.14(+0.59%)
Jan 04, 2011	24.42	24.47	23.81	24.05	829,278	-0.50(-2.03%)
Jan 03, 2011	24.26	24.62	24.26	24.55	653,363	+0.39(+1.63%)
Dec 31, 2010	24.19	24.32	24.12	24.16	539,842	-0.04(-0.18%)
Dec 30, 2010	24.23	24.44	24.19	24.20	468,361	-0.09(-0.38%)
Dec 29, 2010	24.37	24.39	24.13	24.29	734,518	-0.06(-0.25%)
Dec 28, 2010	24.22	24.39	24.11	24.35	862,720	+0.15(+0.64%)
Dec 27, 2010	24.20	24.29	24.06	24.20	441,568	-0.06(-0.23%)
Dec 23, 2010	24.16	24.32	24.07	24.26	1,079,316	+0.07(+0.28%)
Dec 22, 2010	24.90	24.90	24.17	24.19	1,505,676	-0.37(-1.50%)
Dec 21, 2010	24.35	24.59	24.32	24.56	6,155,016	+0.25(+1.03%)
Dec 20, 2010	24.47	24.55	23.84	24.31	2,300,031	+0.01(+0.03%)
Dec 17, 2010	24.68	24.78	24.30	24.30	4,034,709	-0.50(-2.03%)
Dec 16, 2010	24.58	24.84	24.43	24.80	1,766,588	+0.29(+1.19%)
Dec 15, 2010	24.59	25.01	24.43	24.51	2,106,190	-0.13(-0.52%)
Dec 14, 2010	24.66	24.71	24.53	24.64	1,786,426	+0.01(+0.05%)
Dec 13, 2010	24.72	24.89	24.53	24.63	1,844,260	-0.02(-0.10%)
Dec 10, 2010	24.64	24.70	24.50	24.65	1,377,368	+0.12(+0.50%)
Dec 09, 2010	24.65	24.68	24.40	24.53	1,317,132	+0.05(+0.22%)
Dec 08, 2010	24.59	24.71	24.43	24.48	1,256,103	-0.06(-0.25%)
Dec 07, 2010	24.80	24.86	24.40	24.54	1,745,582	-0.01(-0.03%)
Dec 06, 2010	24.75	24.89	24.52	24.55	1,936,186	-0.26(-1.06%)
Dec 03, 2010	24.80	24.94	24.71	24.81	2,050,106	-0.14(-0.56%)
Dec 02, 2010	25.26	25.35	24.86	24.95	2,406,401	-0.37(-1.47%)

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.