AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.64	11.71	11.50	11.65	638,056	+0.01(+0.09%)
Feb 27, 2006	11.72	11.84	11.60	11.64	758,902	-0.07(-0.58%)
Feb 24, 2006	11.53	11.71	11.49	11.71	457,400	+0.17(+1.46%)
Feb 23, 2006	11.62	11.64	11.49	11.54	588,787	-0.14(-1.16%)
Feb 22, 2006	11.64	11.69	11.57	11.68	465,244	+0.08(+0.73%)
Feb 21, 2006	11.63	11.65	11.50	11.59	484,119	-0.04(-0.30%)
Feb 17, 2006	11.72	11.74	11.62	11.63	445,879	-0.08(-0.70%)
Feb 16, 2006	11.60	11.71	11.55	11.71	555,940	+0.13(+1.15%)
Feb 15, 2006	11.48	11.63	11.47	11.58	539,272	+0.10(+0.85%)
Feb 14, 2006	11.45	11.54	11.37	11.48	1,108,939	+0.07(+0.60%)
Feb 13, 2006	11.34	11.45	11.13	11.41	1,046,432	+0.07(+0.58%)
Feb 10, 2006	11.37	11.42	11.17	11.34	1,044,717	-0.05(-0.41%)
Feb 09, 2006	11.32	11.65	11.32	11.39	1,222,431	+0.10(+0.87%)
Feb 08, 2006	11.16	11.29	11.16	11.29	670,903	+0.14(+1.27%)
Feb 07, 2006	11.25	11.34	11.13	11.15	744,195	-0.11(-0.97%)
Feb 06, 2006	11.15	11.29	11.11	11.26	721,153	+0.06(+0.51%)
Feb 03, 2006	11.15	11.27	11.09	11.20	1,537,660	+0.05(+0.46%)
Feb 02, 2006	11.19	11.20	11.04	11.15	1,583,498	-0.04(-0.36%)
Feb 01, 2006	11.14	11.22	10.96	11.19	2,301,956	+0.00(+0.02%)
Jan 31, 2006	11.23	11.27	11.16	11.19	1,340,581	-0.11(-0.96%)
Jan 30, 2006	11.07	11.41	11.07	11.30	982,210	+0.23(+2.06%)
Jan 27, 2006	11.43	11.42	11.00	11.07	2,030,849	-0.35(-3.10%)
Jan 26, 2006	11.34	11.46	11.29	11.42	1,775,675	+0.14(+1.20%)
Jan 25, 2006	11.69	11.73	10.80	11.29	5,118,672	-0.52(-4.38%)
Jan 24, 2006	11.56	11.84	11.55	11.80	782,679	+0.27(+2.31%)
Jan 23, 2006	11.59	11.62	11.50	11.54	451,027	-0.06(-0.54%)
Jan 20, 2006	12.03	12.03	11.57	11.60	605,455	-0.44(-3.66%)
Jan 19, 2006	11.94	12.10	11.94	12.04	407,885	+0.12(+0.98%)
Jan 18, 2006	11.84	11.98	11.79	11.92	245,859	+0.02(+0.21%)
Jan 17, 2006	12.05	12.05	11.88	11.90	248,800	-0.19(-1.57%)
Jan 13, 2006	11.93	12.12	11.86	12.09	350,771	+0.19(+1.58%)
Jan 12, 2006	12.07	12.18	11.89	11.90	727,772	-0.17(-1.40%)
Jan 11, 2006	12.23	12.26	11.99	12.07	987,603	-0.15(-1.22%)
Jan 10, 2006	12.35	12.35	12.18	12.22	462,058	-0.13(-1.04%)
Jan 09, 2006	12.10	12.35	12.08	12.35	1,107,223	+0.23(+1.91%)
Jan 06, 2006	11.94	12.14	11.88	12.12	801,309	+0.22(+1.85%)
Jan 05, 2006	11.69	11.90	11.69	11.90	836,607	+0.21(+1.79%)
Jan 04, 2006	11.59	11.69	11.57	11.69	423,328	+0.12(+1.06%)
Jan 03, 2006	11.56	11.64	11.40	11.56	962,355	-0.01(-0.05%)
Dec 30, 2005	11.65	11.65	11.47	11.57	640,753	-0.11(-0.95%)
Dec 29, 2005	11.65	11.79	11.61	11.68	493,924	+0.04(+0.30%)
Dec 28, 2005	11.59	11.65	11.55	11.65	339,496	+0.09(+0.75%)
Dec 27, 2005	11.65	11.71	11.50	11.56	500,297	-0.10(-0.82%)
Dec 23, 2005	11.63	11.76	11.62	11.65	373,568	+0.06(+0.54%)
Dec 22, 2005	11.49	11.59	11.42	11.59	374,303	+0.15(+1.33%)
Dec 21, 2005	11.42	11.51	11.35	11.44	766,991	+0.06(+0.50%)
Dec 20, 2005	11.54	11.57	11.35	11.38	976,572	-0.16(-1.41%)
Dec 19, 2005	11.65	11.67	11.45	11.55	556,185	-0.10(-0.84%)
Dec 16, 2005	11.88	11.92	11.64	11.64	773,365	-0.23(-1.90%)
Dec 15, 2005	11.90	11.94	11.82	11.87	352,487	-0.06(-0.48%)
Dec 14, 2005	12.12	12.20	11.86	11.93	715,761	-0.17(-1.37%)
Dec 13, 2005	11.86	12.14	11.86	12.09	1,407,009	+0.23(+1.95%)
Dec 12, 2005	11.79	11.87	11.76	11.86	867,002	+0.08(+0.69%)
Dec 09, 2005	11.64	11.78	11.56	11.78	674,580	+0.12(+1.00%)
Dec 08, 2005	11.65	11.73	11.52	11.66	493,188	-0.01(-0.05%)
Dec 07, 2005	11.72	11.78	11.57	11.67	489,511	+0.01(+0.12%)
Dec 06, 2005	11.61	11.81	11.61	11.65	366,705	+0.06(+0.49%)
Dec 05, 2005	11.81	11.86	11.56	11.60	451,517	-0.24(-2.04%)
Dec 02, 2005	11.69	11.89	11.67	11.84	446,615	+0.09(+0.76%)

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.