AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.05	28.15	27.27	27.33	1,230,276	-0.65(-2.33%)
May 23, 2011	27.95	28.08	27.56	27.99	691,675	-0.42(-1.48%)
May 20, 2011	28.69	28.74	28.25	28.41	518,364	-0.33(-1.16%)
May 19, 2011	28.80	29.11	28.59	28.74	613,084	+0.04(+0.14%)
May 18, 2011	28.03	28.76	27.93	28.70	693,793	+0.59(+2.09%)
May 17, 2011	28.39	28.43	27.86	28.11	1,229,389	-0.47(-1.66%)
May 16, 2011	28.87	29.14	28.56	28.59	1,177,729	-0.46(-1.58%)
May 13, 2011	29.37	29.57	28.94	29.05	795,876	-0.35(-1.18%)
May 12, 2011	29.27	29.55	28.89	29.39	996,535	+0.03(+0.11%)
May 11, 2011	30.00	30.17	29.21	29.36	980,400	-0.60(-2.00%)
May 10, 2011	29.85	30.09	29.74	29.96	2,400,223	+0.14(+0.47%)
May 09, 2011	29.59	30.00	29.59	29.82	852,597	+0.07(+0.25%)
May 06, 2011	29.72	29.92	29.63	29.75	1,170,504	+0.41(+1.41%)
May 05, 2011	29.26	29.85	29.16	29.33	935,455	-0.16(-0.54%)
May 04, 2011	29.85	29.92	29.12	29.49	1,104,792	-0.33(-1.12%)
May 03, 2011	30.25	30.36	29.69	29.83	1,003,818	-0.54(-1.78%)
May 02, 2011	30.37	30.42	30.31	30.37	967,179	-0.33(-1.06%)
Apr 29, 2011	30.76	30.93	30.60	30.69	1,363,300	+0.07(+0.22%)
Apr 28, 2011	30.84	31.08	30.23	30.63	968,671	-0.55(-1.75%)
Apr 27, 2011	31.21	31.33	30.83	31.17	1,804,699	-0.01(-0.02%)
Apr 26, 2011	31.00	31.33	30.91	31.18	995,529	+0.39(+1.28%)
Apr 25, 2011	30.78	30.88	30.73	30.79	1,148,497	-0.03(-0.09%)
Apr 21, 2011	30.57	30.89	30.43	30.81	640,188	+0.42(+1.38%)
Apr 20, 2011	30.06	30.44	29.93	30.39	1,078,458	+0.77(+2.59%)
Apr 19, 2011	29.46	29.65	29.11	29.63	1,281,816	+0.25(+0.86%)
Apr 18, 2011	29.62	30.03	29.08	29.37	1,174,050	-0.49(-1.63%)
Apr 15, 2011	29.80	30.17	29.23	29.86	5,016,304	+1.63(+5.79%)
Apr 14, 2011	28.29	28.35	28.01	28.23	923,910	-0.31(-1.10%)
Apr 13, 2011	28.32	28.64	28.29	28.54	675,214	+0.32(+1.13%)
Apr 12, 2011	28.39	28.39	28.02	28.22	603,526	-0.34(-1.19%)
Apr 11, 2011	28.92	29.04	28.41	28.56	709,257	-0.36(-1.24%)
Apr 08, 2011	29.54	29.58	28.71	28.92	692,733	-0.47(-1.59%)
Apr 07, 2011	29.70	29.78	29.12	29.39	928,357	-0.36(-1.21%)
Apr 06, 2011	29.67	29.86	29.35	29.75	691,864	+0.25(+0.86%)
Apr 05, 2011	29.69	29.77	29.47	29.49	649,935	-0.25(-0.85%)
Apr 04, 2011	29.74	29.77	29.42	29.75	610,659	+0.00(+0.00%)
Apr 01, 2011	29.35	29.77	29.27	29.75	1,187,542	+0.50(+1.71%)
Mar 31, 2011	28.84	29.25	28.63	29.25	898,407	+0.38(+1.32%)
Mar 30, 2011	28.77	28.89	28.59	28.87	453,634	+0.25(+0.89%)
Mar 29, 2011	28.15	28.65	27.94	28.61	484,416	+0.42(+1.49%)
Mar 28, 2011	28.41	28.46	28.11	28.19	565,263	-0.25(-0.87%)
Mar 25, 2011	28.23	28.68	28.06	28.44	536,961	+0.26(+0.92%)
Mar 24, 2011	28.06	28.24	27.67	28.18	547,041	+0.29(+1.03%)
Mar 23, 2011	27.74	28.01	27.39	27.89	554,685	+0.07(+0.24%)
Mar 22, 2011	28.16	28.23	27.81	27.83	682,351	-0.38(-1.35%)
Mar 21, 2011	28.13	28.29	28.12	28.21	579,919	+0.88(+3.22%)
Mar 18, 2011	27.53	27.69	27.21	27.33	843,444	+0.16(+0.59%)
Mar 17, 2011	27.26	27.45	27.09	27.17	675,757	+0.37(+1.39%)
Mar 16, 2011	27.02	27.15	26.69	26.79	1,139,301	-0.31(-1.13%)
Mar 15, 2011	26.91	27.29	26.85	27.10	1,317,714	-0.20(-0.73%)
Mar 14, 2011	27.63	27.81	27.08	27.30	1,040,542	-0.69(-2.48%)
Mar 11, 2011	27.53	28.19	27.49	27.99	713,850	+0.25(+0.89%)
Mar 10, 2011	28.15	28.19	27.48	27.75	728,523	-0.79(-2.76%)
Mar 09, 2011	28.30	28.63	28.01	28.53	978,018	+0.23(+0.82%)
Mar 08, 2011	28.06	28.51	27.83	28.30	507,970	+0.32(+1.14%)
Mar 07, 2011	28.49	28.62	27.71	27.98	541,860	-0.33(-1.18%)
Mar 04, 2011	28.73	28.73	27.99	28.31	608,091	-0.41(-1.42%)
Mar 03, 2011	28.30	28.99	28.30	28.72	1,015,873	+0.65(+2.33%)
Mar 02, 2011	27.50	28.33	27.50	28.07	877,452	+0.47(+1.69%)

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.