AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.74	12.83	12.57	12.83	1,416,153	+0.17(+1.32%)
May 28, 2009	12.64	12.78	12.28	12.66	2,206,508	+0.09(+0.68%)
May 27, 2009	12.95	13.05	12.56	12.58	2,244,850	-0.38(-2.96%)
May 26, 2009	12.19	13.01	12.19	12.96	1,983,594	+0.63(+5.13%)
May 22, 2009	12.23	12.52	12.08	12.33	1,832,839	+0.12(+1.00%)
May 21, 2009	12.44	12.51	12.10	12.21	1,346,138	-0.43(-3.39%)
May 20, 2009	12.49	12.84	12.49	12.63	3,131,254	+0.20(+1.64%)
May 19, 2009	12.20	12.54	12.10	12.43	2,049,408	+0.11(+0.93%)
May 18, 2009	12.32	12.42	12.13	12.32	2,168,256	+0.08(+0.67%)
May 15, 2009	12.17	12.46	12.09	12.23	1,598,005	-0.05(-0.43%)
May 14, 2009	12.26	12.48	12.19	12.29	1,447,688	+0.01(+0.07%)
May 13, 2009	12.53	12.62	12.22	12.28	1,653,455	-0.49(-3.83%)
May 12, 2009	13.00	13.05	12.65	12.77	1,923,108	-0.17(-1.32%)
May 11, 2009	13.27	13.31	12.92	12.94	2,691,828	-0.55(-4.08%)
May 08, 2009	13.46	13.63	13.05	13.49	2,455,992	+0.14(+1.04%)
May 07, 2009	13.38	13.56	13.10	13.35	2,130,730	+0.11(+0.83%)
May 06, 2009	13.25	13.29	12.95	13.24	1,620,691	+0.14(+1.06%)
May 05, 2009	13.25	13.31	12.94	13.10	1,620,831	-0.14(-1.05%)
May 04, 2009	13.21	13.26	13.01	13.24	1,679,496	+0.18(+1.37%)
May 01, 2009	13.03	13.23	12.85	13.06	1,686,828	-0.08(-0.59%)
Apr 30, 2009	13.03	13.34	13.03	13.14	3,309,618	+0.09(+0.69%)
Apr 29, 2009	13.05	13.23	12.99	13.05	2,553,171	+0.24(+1.86%)
Apr 28, 2009	13.30	13.30	12.81	12.81	3,084,727	-0.49(-3.69%)
Apr 27, 2009	13.30	13.58	13.12	13.30	2,440,515	-0.11(-0.82%)
Apr 24, 2009	13.50	13.56	13.30	13.41	2,840,716	+0.07(+0.52%)
Apr 23, 2009	13.34	13.51	13.04	13.34	4,142,796	+0.01(+0.06%)
Apr 22, 2009	12.67	13.64	12.53	13.34	3,334,653	+0.45(+3.48%)
Apr 21, 2009	13.37	13.37	12.00	12.89	6,572,129	-0.90(-6.51%)
Apr 20, 2009	14.27	14.27	13.77	13.78	2,237,761	-0.78(-5.38%)
Apr 17, 2009	14.48	14.60	14.29	14.57	1,655,587	+0.10(+0.71%)
Apr 16, 2009	13.83	14.52	13.76	14.47	2,107,517	+0.78(+5.69%)
Apr 15, 2009	13.49	13.87	13.49	13.69	1,809,946	+0.14(+1.05%)
Apr 14, 2009	13.45	13.67	13.35	13.54	1,494,234	-0.09(-0.69%)
Apr 13, 2009	13.66	13.75	13.37	13.64	1,648,537	-0.18(-1.33%)
Apr 09, 2009	13.37	13.85	13.35	13.82	1,365,147	+0.70(+5.35%)
Apr 08, 2009	13.16	13.30	12.93	13.12	1,556,976	+0.00(+0.03%)
Apr 07, 2009	13.36	13.46	13.07	13.12	2,053,286	-0.49(-3.63%)
Apr 06, 2009	13.50	13.66	13.30	13.61	1,751,749	-0.05(-0.36%)
Apr 03, 2009	13.55	13.66	13.30	13.66	2,168,906	+0.15(+1.12%)
Apr 02, 2009	13.26	13.72	13.18	13.51	2,286,688	+0.54(+4.15%)
Apr 01, 2009	12.54	13.03	12.40	12.97	2,537,094	+0.21(+1.66%)
Mar 31, 2009	12.78	13.03	12.69	12.76	2,078,651	+0.13(+1.07%)
Mar 30, 2009	12.74	12.77	12.36	12.62	1,597,981	-0.71(-5.35%)
Mar 26, 2009	12.99	13.41	12.89	13.34	2,793,746	+0.55(+4.34%)
Mar 25, 2009	12.92	13.24	12.43	12.78	2,234,256	-0.07(-0.54%)
Mar 24, 2009	12.89	13.08	12.76	12.85	1,726,634	-0.28(-2.11%)
Mar 23, 2009	12.86	13.16	12.81	13.13	2,016,228	+0.86(+7.02%)
Mar 20, 2009	12.61	12.61	12.22	12.27	2,261,337	-0.16(-1.31%)
Mar 19, 2009	12.65	12.66	12.32	12.43	1,212,136	-0.04(-0.29%)
Mar 18, 2009	12.19	12.53	11.87	12.47	1,733,414	+0.18(+1.49%)
Mar 17, 2009	12.00	12.28	11.89	12.28	1,447,916	+0.26(+2.14%)
Mar 16, 2009	12.02	12.23	11.87	12.03	1,824,833	+0.12(+1.03%)
Mar 13, 2009	12.20	12.20	11.77	11.90	0	-0.21(-1.72%)
Mar 12, 2009	11.66	12.15	11.44	12.11	1,552,368	+0.47(+3.99%)
Mar 11, 2009	11.59	11.79	11.44	11.65	1,476,630	+0.17(+1.46%)
Mar 10, 2009	11.12	11.59	11.07	11.48	2,789,699	+0.59(+5.39%)
Mar 09, 2009	11.06	11.29	10.83	10.89	3,232,789	-0.25(-2.23%)
Mar 06, 2009	11.30	11.35	10.82	11.14	0	-0.04(-0.36%)
Mar 05, 2009	10.95	11.22	10.77	11.18	5,004,158	-0.08(-0.69%)
Mar 04, 2009	10.43	11.41	10.41	11.26	4,876,346	+1.20(+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.