AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.51	13.55	13.34	13.40	834,891	-0.18(-1.32%)
Apr 27, 2006	13.45	13.72	13.38	13.58	752,039	+0.09(+0.67%)
Apr 26, 2006	13.54	13.69	13.45	13.49	495,149	+0.01(+0.04%)
Apr 25, 2006	13.63	13.70	13.48	13.48	704,975	-0.14(-1.06%)
Apr 24, 2006	13.65	13.76	13.56	13.63	1,097,663	-0.04(-0.28%)
Apr 21, 2006	13.63	13.75	13.54	13.67	1,313,372	+0.04(+0.30%)
Apr 20, 2006	12.73	13.76	12.69	13.63	3,116,747	+0.97(+7.63%)
Apr 19, 2006	12.46	12.74	12.46	12.66	1,079,279	+0.15(+1.22%)
Apr 18, 2006	12.28	12.53	12.26	12.51	1,166,298	+0.23(+1.91%)
Apr 17, 2006	12.33	12.41	12.18	12.27	886,857	-0.07(-0.55%)
Apr 13, 2006	12.34	12.43	12.32	12.34	865,041	+0.00(+0.00%)
Apr 12, 2006	12.42	12.42	12.32	12.34	1,421,472	-0.08(-0.66%)
Apr 11, 2006	12.42	12.49	12.40	12.42	1,178,799	-0.01(-0.04%)
Apr 10, 2006	12.61	12.61	12.41	12.43	995,937	-0.14(-1.15%)
Apr 07, 2006	12.57	12.60	12.46	12.57	939,314	+0.05(+0.37%)
Apr 06, 2006	12.45	12.53	12.38	12.53	584,620	+0.07(+0.55%)
Apr 05, 2006	12.31	12.51	12.29	12.46	578,491	+0.15(+1.24%)
Apr 04, 2006	12.27	12.36	12.20	12.31	732,429	+0.09(+0.73%)
Apr 03, 2006	12.23	12.34	12.17	12.22	710,368	-0.01(-0.09%)
Mar 31, 2006	12.24	12.36	12.15	12.23	1,013,586	+0.10(+0.78%)
Mar 30, 2006	11.95	12.15	11.95	12.13	1,048,148	+0.20(+1.66%)
Mar 29, 2006	11.75	11.97	11.75	11.93	785,131	+0.17(+1.41%)
Mar 28, 2006	11.68	11.84	11.64	11.77	998,633	+0.08(+0.65%)
Mar 27, 2006	11.75	11.81	11.63	11.69	485,099	-0.09(-0.76%)
Mar 24, 2006	11.78	11.86	11.74	11.78	397,590	+0.00(+0.00%)
Mar 23, 2006	11.88	11.88	11.75	11.78	470,392	-0.10(-0.82%)
Mar 22, 2006	11.80	11.89	11.78	11.88	823,615	+0.06(+0.53%)
Mar 21, 2006	11.97	12.02	11.77	11.82	1,438,631	-0.21(-1.72%)
Mar 20, 2006	11.86	12.05	11.81	12.02	786,601	+0.18(+1.52%)
Mar 17, 2006	11.78	11.89	11.72	11.84	911,860	+0.07(+0.55%)
Mar 16, 2006	11.87	11.87	11.75	11.78	674,335	-0.05(-0.46%)
Mar 15, 2006	11.82	11.87	11.71	11.83	684,630	+0.00(+0.02%)
Mar 14, 2006	11.69	11.84	11.66	11.83	667,471	+0.09(+0.74%)
Mar 13, 2006	11.71	11.83	11.68	11.74	741,254	+0.04(+0.33%)
Mar 10, 2006	11.68	11.80	11.63	11.71	624,820	+0.01(+0.05%)
Mar 09, 2006	11.55	11.79	11.52	11.70	818,222	+0.16(+1.41%)
Mar 08, 2006	11.50	11.65	11.46	11.54	972,650	-0.01(-0.07%)
Mar 07, 2006	11.63	11.71	11.44	11.55	2,150,470	-0.56(-4.65%)
Mar 06, 2006	12.17	12.25	11.99	12.11	591,973	-0.08(-0.65%)
Mar 03, 2006	12.14	12.31	12.10	12.19	812,094	+0.05(+0.43%)
Mar 02, 2006	12.08	12.19	11.97	12.14	1,048,394	+0.02(+0.16%)
Mar 01, 2006	11.70	12.16	11.69	12.12	1,418,530	+0.46(+3.99%)
Feb 28, 2006	11.64	11.71	11.50	11.65	638,057	+0.01(+0.09%)
Feb 27, 2006	11.72	11.84	11.60	11.64	758,903	-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	445,880	-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	1,046,433	+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	1,537,661	+0.05(+0.46%)
Feb 02, 2006	11.19	11.20	11.04	11.15	1,583,499	-0.04(-0.36%)

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.