AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.40	12.55	12.39	12.40	1,323,000	+0.31(+2.57%)
Jun 29, 2005	12.12	12.13	12.00	12.09	773,325	-0.03(-0.22%)
Jun 28, 2005	12.03	12.12	11.97	12.12	483,975	+0.23(+1.89%)
Jun 27, 2005	11.87	11.92	11.80	11.89	498,150	-0.01(-0.05%)
Jun 24, 2005	12.01	12.16	11.68	11.90	1,211,625	-0.27(-2.22%)
Jun 23, 2005	12.24	12.25	12.09	12.17	950,850	-0.07(-0.61%)
Jun 22, 2005	12.28	12.30	12.14	12.24	758,250	+0.04(+0.32%)
Jun 21, 2005	12.07	12.21	12.04	12.20	539,775	+0.12(+1.01%)
Jun 20, 2005	12.16	12.16	12.04	12.08	418,950	-0.08(-0.68%)
Jun 17, 2005	12.00	12.21	12.00	12.16	1,048,275	+0.22(+1.86%)
Jun 16, 2005	11.85	11.94	11.82	11.94	454,725	+0.09(+0.80%)
Jun 15, 2005	11.86	11.86	11.69	11.85	613,575	-0.01(-0.13%)
Jun 14, 2005	11.71	11.86	11.70	11.86	788,175	+0.13(+1.14%)
Jun 13, 2005	11.51	11.73	11.51	11.73	680,850	+0.22(+1.88%)
Jun 10, 2005	11.47	11.51	11.41	11.51	457,650	+0.04(+0.39%)
Jun 09, 2005	11.45	11.48	11.38	11.47	390,150	+0.02(+0.16%)
Jun 08, 2005	11.44	11.51	11.41	11.45	490,500	+0.01(+0.13%)
Jun 07, 2005	11.35	11.48	11.35	11.43	586,575	+0.06(+0.49%)
Jun 06, 2005	11.32	11.38	11.27	11.38	234,450	+0.05(+0.47%)
Jun 03, 2005	11.41	11.47	11.29	11.32	181,800	-0.11(-0.96%)
Jun 02, 2005	11.41	11.54	11.33	11.43	372,150	+0.03(+0.23%)
Jun 01, 2005	11.35	11.56	11.26	11.41	506,925	+0.08(+0.71%)
May 31, 2005	11.51	11.51	11.33	11.33	477,675	-0.18(-1.57%)
May 27, 2005	11.59	11.60	11.48	11.51	339,750	-0.10(-0.87%)
May 26, 2005	11.38	11.61	11.38	11.61	498,825	+0.31(+2.70%)
May 25, 2005	11.47	11.49	11.29	11.30	362,475	-0.20(-1.75%)
May 24, 2005	11.53	11.58	11.47	11.51	394,425	-0.02(-0.18%)
May 23, 2005	11.47	11.59	11.46	11.53	738,675	+0.10(+0.88%)
May 20, 2005	11.42	11.43	11.20	11.43	633,600	+0.00(+0.03%)
May 19, 2005	11.32	11.80	11.30	11.42	1,280,925	+0.30(+2.72%)
May 18, 2005	10.95	11.21	10.88	11.12	450,450	+0.24(+2.18%)
May 17, 2005	10.93	10.93	10.77	10.88	582,300	-0.06(-0.57%)
May 16, 2005	10.89	10.96	10.81	10.95	528,075	+0.06(+0.52%)
May 13, 2005	11.00	11.01	10.79	10.89	758,250	-0.11(-1.02%)
May 12, 2005	11.29	11.32	11.00	11.00	596,475	-0.29(-2.55%)
May 11, 2005	11.27	11.33	11.17	11.29	633,375	+0.02(+0.16%)
May 10, 2005	11.44	11.44	11.20	11.27	346,050	-0.20(-1.78%)
May 09, 2005	11.40	11.48	11.33	11.48	693,900	+0.11(+0.97%)
May 06, 2005	11.44	11.49	11.32	11.37	524,250	-0.00(-0.03%)
May 05, 2005	11.17	11.43	11.13	11.37	1,046,025	+0.17(+1.51%)
May 04, 2005	11.34	11.39	11.20	11.20	990,000	-0.15(-1.31%)
May 03, 2005	11.34	11.41	11.25	11.35	646,200	+0.03(+0.23%)
May 02, 2005	11.20	11.33	11.16	11.32	536,400	+0.10(+0.90%)
Apr 29, 2005	11.17	11.23	10.99	11.22	854,775	+0.05(+0.43%)
Apr 28, 2005	11.13	11.19	10.98	11.17	1,491,075	+0.04(+0.35%)
Apr 27, 2005	11.35	11.35	11.13	11.13	1,201,050	-0.24(-2.14%)
Apr 26, 2005	11.53	11.59	11.38	11.38	500,400	-0.17(-1.46%)
Apr 25, 2005	11.41	11.56	11.41	11.55	721,575	+0.15(+1.33%)
Apr 22, 2005	11.47	11.56	11.31	11.40	1,125,225	-0.09(-0.75%)
Apr 21, 2005	11.29	11.50	11.16	11.48	1,050,975	+0.24(+2.11%)
Apr 20, 2005	11.67	11.74	10.96	11.24	2,136,600	-0.28(-2.44%)
Apr 19, 2005	11.29	11.53	11.29	11.53	612,225	+0.25(+2.18%)
Apr 18, 2005	11.26	11.33	11.13	11.28	903,375	+0.01(+0.05%)
Apr 15, 2005	11.57	11.64	11.01	11.27	2,482,200	-0.43(-3.65%)
Apr 14, 2005	11.88	11.88	11.56	11.70	959,850	-0.19(-1.57%)
Apr 13, 2005	11.93	12.00	11.83	11.89	521,100	-0.08(-0.69%)
Apr 12, 2005	11.89	12.02	11.73	11.97	491,850	+0.07(+0.62%)
Apr 11, 2005	11.89	11.93	11.85	11.90	899,550	+0.04(+0.32%)
Apr 08, 2005	11.87	11.90	11.82	11.86	646,200	-0.01(-0.07%)
Apr 07, 2005	11.84	11.88	11.78	11.87	553,950	+0.04(+0.38%)
Apr 06, 2005	11.85	11.93	11.81	11.82	452,700	-0.01(-0.10%)
Apr 05, 2005	11.87	11.87	11.80	11.83	551,700	-0.01(-0.12%)
Apr 04, 2005	11.87	11.90	11.66	11.85	496,350	+0.01(+0.05%)

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.