AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.24	12.42	12.24	12.41	743,705	+0.19(+1.58%)
May 30, 2006	12.39	12.40	12.20	12.22	487,551	-0.24(-1.94%)
May 26, 2006	12.47	12.49	12.39	12.46	624,330	+0.02(+0.13%)
May 25, 2006	12.54	12.54	12.33	12.44	773,120	+0.18(+1.46%)
May 24, 2006	12.35	12.45	12.01	12.26	1,259,690	-0.18(-1.44%)
May 23, 2006	12.78	12.80	12.43	12.44	903,280	-0.20(-1.59%)
May 22, 2006	12.76	12.82	12.48	12.64	739,047	-0.23(-1.75%)
May 19, 2006	12.99	13.15	12.82	12.87	1,304,548	+0.15(+1.18%)
May 18, 2006	12.67	12.82	12.65	12.72	467,941	+0.07(+0.58%)
May 17, 2006	12.78	12.84	12.63	12.65	710,613	-0.22(-1.73%)
May 16, 2006	13.04	13.16	12.85	12.87	477,991	-0.21(-1.58%)
May 15, 2006	13.08	13.13	12.93	13.08	594,179	-0.02(-0.12%)
May 12, 2006	13.20	13.26	13.09	13.09	765,766	-0.13(-0.99%)
May 11, 2006	13.60	13.67	13.11	13.22	894,946	-0.36(-2.64%)
May 10, 2006	13.57	13.69	13.51	13.58	316,944	+0.01(+0.08%)
May 09, 2006	13.71	13.79	13.56	13.57	435,584	-0.11(-0.78%)
May 08, 2006	13.75	13.85	13.67	13.68	358,861	-0.07(-0.49%)
May 05, 2006	13.80	13.91	13.73	13.75	634,135	+0.05(+0.36%)
May 04, 2006	13.49	13.70	13.48	13.70	604,475	+0.24(+1.78%)
May 03, 2006	13.42	13.57	13.42	13.46	625,800	+0.05(+0.41%)
May 02, 2006	13.42	13.45	13.29	13.40	436,320	+0.04(+0.26%)
May 01, 2006	13.41	13.56	13.34	13.37	669,677	-0.03(-0.24%)
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%)

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.