AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.34	13.53	13.34	13.52	682,650	+0.21(+1.58%)
May 30, 2006	13.50	13.51	13.29	13.31	447,525	-0.26(-1.94%)
May 26, 2006	13.59	13.61	13.50	13.57	573,075	+0.02(+0.13%)
May 25, 2006	13.66	13.67	13.43	13.56	709,650	+0.20(+1.46%)
May 24, 2006	13.45	13.56	13.08	13.36	1,156,275	-0.20(-1.44%)
May 23, 2006	13.93	13.95	13.54	13.56	829,125	-0.22(-1.59%)
May 22, 2006	13.90	13.96	13.60	13.77	678,375	-0.25(-1.75%)
May 19, 2006	14.15	14.32	13.96	14.02	1,197,450	+0.16(+1.18%)
May 18, 2006	13.81	13.97	13.78	13.86	429,525	+0.08(+0.58%)
May 17, 2006	13.93	13.99	13.76	13.78	652,275	-0.24(-1.73%)
May 16, 2006	14.21	14.34	13.99	14.02	438,750	-0.23(-1.58%)
May 15, 2006	14.25	14.30	14.08	14.25	545,400	-0.02(-0.12%)
May 12, 2006	14.38	14.44	14.26	14.26	702,900	-0.14(-0.99%)
May 11, 2006	14.81	14.89	14.29	14.41	821,475	-0.39(-2.64%)
May 10, 2006	14.79	14.91	14.71	14.80	290,925	+0.01(+0.08%)
May 09, 2006	14.93	15.02	14.78	14.79	399,825	-0.12(-0.78%)
May 08, 2006	14.98	15.08	14.90	14.90	329,400	-0.07(-0.49%)
May 05, 2006	15.04	15.15	14.96	14.97	582,075	+0.05(+0.36%)
May 04, 2006	14.70	14.93	14.69	14.92	554,850	+0.26(+1.78%)
May 03, 2006	14.62	14.79	14.62	14.66	574,425	+0.06(+0.41%)
May 02, 2006	14.62	14.65	14.48	14.60	400,500	+0.04(+0.26%)
May 01, 2006	14.61	14.77	14.53	14.56	614,700	-0.04(-0.24%)
Apr 28, 2006	14.72	14.76	14.54	14.60	766,350	-0.20(-1.32%)
Apr 27, 2006	14.65	14.95	14.58	14.79	690,300	+0.10(+0.67%)
Apr 26, 2006	14.75	14.92	14.65	14.70	454,500	+0.01(+0.04%)
Apr 25, 2006	14.85	14.92	14.68	14.69	647,100	-0.16(-1.06%)
Apr 24, 2006	14.87	15.00	14.77	14.85	1,007,550	-0.04(-0.28%)
Apr 21, 2006	14.84	14.98	14.75	14.89	1,205,550	+0.04(+0.30%)
Apr 20, 2006	13.87	14.99	13.82	14.84	2,860,875	+1.05(+7.63%)
Apr 19, 2006	13.58	13.88	13.57	13.79	990,675	+0.17(+1.22%)
Apr 18, 2006	13.37	13.65	13.36	13.63	1,070,550	+0.25(+1.91%)
Apr 17, 2006	13.43	13.52	13.27	13.37	814,050	-0.07(-0.55%)
Apr 13, 2006	13.45	13.54	13.42	13.45	794,025	+0.00(+0.00%)
Apr 12, 2006	13.53	13.53	13.43	13.45	1,304,775	-0.09(-0.66%)
Apr 11, 2006	13.53	13.60	13.51	13.53	1,082,025	-0.01(-0.04%)
Apr 10, 2006	13.74	13.74	13.52	13.54	914,175	-0.16(-1.15%)
Apr 07, 2006	13.69	13.72	13.58	13.70	862,200	+0.05(+0.37%)
Apr 06, 2006	13.56	13.65	13.48	13.65	536,625	+0.07(+0.55%)
Apr 05, 2006	13.41	13.63	13.39	13.57	531,000	+0.17(+1.24%)
Apr 04, 2006	13.37	13.46	13.29	13.41	672,300	+0.10(+0.73%)
Apr 03, 2006	13.32	13.44	13.26	13.31	652,050	-0.01(-0.09%)
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%)

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.