AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.88	13.98	13.69	13.98	1,299,892	+0.18(+1.32%)
May 28, 2009	13.77	13.92	13.37	13.80	2,025,362	+0.09(+0.68%)
May 27, 2009	14.11	14.22	13.68	13.70	2,060,556	-0.42(-2.96%)
May 26, 2009	13.28	14.17	13.28	14.12	1,820,749	+0.69(+5.13%)
May 22, 2009	13.33	13.64	13.16	13.43	1,682,370	+0.13(+1.00%)
May 21, 2009	13.55	13.63	13.18	13.30	1,235,625	-0.47(-3.39%)
May 20, 2009	13.60	13.99	13.60	13.76	2,874,190	+0.22(+1.64%)
May 19, 2009	13.29	13.66	13.18	13.54	1,881,159	+0.12(+0.93%)
May 18, 2009	13.42	13.53	13.22	13.42	1,990,251	+0.09(+0.67%)
May 15, 2009	13.26	13.57	13.17	13.33	1,466,815	-0.06(-0.43%)
May 14, 2009	13.36	13.59	13.28	13.39	1,328,838	+0.01(+0.07%)
May 13, 2009	13.65	13.75	13.32	13.38	1,517,712	-0.53(-3.83%)
May 12, 2009	14.16	14.22	13.78	13.91	1,765,228	-0.19(-1.32%)
May 11, 2009	14.46	14.50	14.08	14.10	2,470,839	-0.60(-4.08%)
May 08, 2009	14.67	14.85	14.22	14.70	2,254,365	+0.15(+1.04%)
May 07, 2009	14.58	14.77	14.27	14.55	1,955,805	+0.12(+0.83%)
May 06, 2009	14.44	14.48	14.11	14.43	1,487,639	+0.15(+1.06%)
May 05, 2009	14.44	14.50	14.09	14.28	1,487,767	-0.15(-1.05%)
May 04, 2009	14.39	14.44	14.18	14.43	1,541,616	+0.20(+1.37%)
May 01, 2009	14.20	14.42	14.00	14.23	1,548,346	-0.08(-0.59%)
Apr 30, 2009	14.19	14.53	14.19	14.32	3,037,911	+0.10(+0.69%)
Apr 29, 2009	14.22	14.41	14.16	14.22	2,343,566	+0.26(+1.85%)
Apr 28, 2009	14.49	14.49	13.96	13.96	2,831,483	-0.53(-3.69%)
Apr 27, 2009	14.49	14.79	14.29	14.49	2,240,158	-0.12(-0.82%)
Apr 24, 2009	14.71	14.78	14.49	14.61	2,607,504	+0.08(+0.52%)
Apr 23, 2009	14.53	14.72	14.20	14.54	3,802,689	+0.01(+0.06%)
Apr 22, 2009	13.80	14.86	13.65	14.53	3,060,891	+0.49(+3.48%)
Apr 21, 2009	14.57	14.57	13.08	14.04	6,032,583	-0.98(-6.51%)
Apr 20, 2009	15.55	15.55	15.00	15.02	2,054,049	-0.85(-5.38%)
Apr 17, 2009	15.77	15.90	15.57	15.87	1,519,670	+0.11(+0.70%)
Apr 16, 2009	15.07	15.81	14.99	15.76	1,934,498	+0.85(+5.69%)
Apr 15, 2009	14.70	15.11	14.69	14.91	1,661,357	+0.16(+1.05%)
Apr 14, 2009	14.65	14.89	14.55	14.76	1,371,564	-0.10(-0.69%)
Apr 13, 2009	14.88	14.98	14.56	14.86	1,513,199	-0.20(-1.33%)
Apr 09, 2009	14.56	15.08	14.54	15.06	1,253,074	+0.76(+5.35%)
Apr 08, 2009	14.34	14.49	14.08	14.29	1,429,155	+0.00(+0.03%)
Apr 07, 2009	14.56	14.67	14.24	14.29	1,884,719	-0.54(-3.63%)
Apr 06, 2009	14.70	14.88	14.49	14.83	1,607,937	-0.05(-0.36%)
Apr 03, 2009	14.76	14.88	14.49	14.88	1,990,847	+0.16(+1.12%)
Apr 02, 2009	14.45	14.95	14.36	14.72	2,098,959	+0.59(+4.15%)
Apr 01, 2009	13.67	14.20	13.51	14.13	2,328,808	+0.23(+1.66%)
Mar 31, 2009	13.92	14.19	13.82	13.90	1,908,002	+0.15(+1.07%)
Mar 30, 2009	13.88	13.91	13.46	13.75	1,466,793	-0.78(-5.35%)
Mar 26, 2009	14.16	14.61	14.04	14.53	2,564,390	+0.60(+4.34%)
Mar 25, 2009	14.08	14.42	13.54	13.92	2,050,832	-0.08(-0.54%)
Mar 24, 2009	14.04	14.26	13.90	14.00	1,584,884	-0.30(-2.11%)
Mar 23, 2009	14.01	14.34	13.96	14.30	1,850,703	+0.94(+7.02%)
Mar 20, 2009	13.74	13.74	13.31	13.36	2,075,690	-0.18(-1.31%)
Mar 19, 2009	13.78	13.80	13.42	13.54	1,112,625	-0.04(-0.29%)
Mar 18, 2009	13.28	13.65	12.93	13.58	1,591,107	+0.20(+1.49%)
Mar 17, 2009	13.07	13.38	12.96	13.38	1,329,048	+0.28(+2.14%)
Mar 16, 2009	13.09	13.32	12.93	13.10	1,675,021	+0.13(+1.03%)
Mar 13, 2009	13.29	13.29	12.82	12.97	0	-0.23(-1.72%)
Mar 12, 2009	12.71	13.24	12.46	13.20	1,424,925	+0.51(+3.99%)
Mar 11, 2009	12.63	12.85	12.46	12.69	1,355,404	+0.18(+1.46%)
Mar 10, 2009	12.12	12.62	12.06	12.51	2,560,675	+0.64(+5.39%)
Mar 09, 2009	12.05	12.30	11.80	11.87	2,967,390	-0.27(-2.23%)
Mar 06, 2009	12.31	12.37	11.79	12.14	0	-0.04(-0.36%)
Mar 05, 2009	11.92	12.23	11.73	12.18	4,593,336	-0.08(-0.69%)
Mar 04, 2009	11.36	12.43	11.34	12.27	4,476,017	+1.31(+11.92%)

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.