Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.251 1.259 1.243 1.259 9,286,911 +0.01(+0.97%)
Nov 29, 2005 1.249 1.258 1.241 1.247 5,321,023 +0.00(+0.07%)
Nov 28, 2005 1.262 1.265 1.246 1.246 7,497,203 -0.02(-1.31%)
Nov 25, 2005 1.266 1.266 1.258 1.263 1,822,881 -0.00(-0.29%)
Nov 23, 2005 1.266 1.275 1.263 1.266 15,082,315 +0.00(+0.05%)
Nov 22, 2005 1.251 1.267 1.231 1.266 18,286,872 +0.04(+3.32%)
Nov 21, 2005 1.208 1.228 1.204 1.225 6,951,499 +0.02(+1.42%)
Nov 18, 2005 1.210 1.212 1.198 1.208 4,377,238 +0.00(+0.02%)
Nov 17, 2005 1.192 1.208 1.185 1.208 6,624,740 +0.02(+1.60%)
Nov 16, 2005 1.191 1.205 1.183 1.189 8,404,497 -0.00(-0.30%)
Nov 15, 2005 1.200 1.211 1.187 1.192 7,910,212 -0.01(-0.63%)
Nov 14, 2005 1.191 1.206 1.188 1.200 7,805,716 +0.01(+0.76%)
Nov 11, 2005 1.188 1.195 1.182 1.191 7,525,400 +0.00(+0.23%)
Nov 10, 2005 1.181 1.195 1.170 1.188 10,827,819 +0.01(+0.64%)
Nov 09, 2005 1.177 1.190 1.162 1.180 8,908,734 +0.00(+0.33%)
Nov 08, 2005 1.199 1.199 1.164 1.177 10,187,571 -0.02(-1.98%)
Nov 07, 2005 1.199 1.206 1.190 1.200 7,724,441 +0.00(+0.10%)
Nov 04, 2005 1.204 1.207 1.189 1.199 6,986,331 -0.00(-0.23%)
Nov 03, 2005 1.206 1.210 1.196 1.202 7,822,303 -0.00(-0.23%)
Nov 02, 2005 1.192 1.208 1.192 1.205 11,249,122 +0.01(+0.86%)
Nov 01, 2005 1.201 1.202 1.184 1.194 14,040,669 -0.01(-0.88%)
Oct 31, 2005 1.183 1.210 1.183 1.205 10,345,145 +0.02(+1.52%)
Oct 28, 2005 1.183 1.190 1.164 1.187 11,746,724 +0.00(+0.31%)
Oct 27, 2005 1.205 1.208 1.177 1.183 11,562,611 -0.02(-1.83%)
Oct 26, 2005 1.208 1.217 1.201 1.205 21,041,928 -0.01(-0.77%)
Oct 25, 2005 1.215 1.222 1.206 1.215 14,745,605 -0.00(-0.32%)
Oct 24, 2005 1.206 1.219 1.201 1.218 21,277,460 +0.01(+1.00%)
Oct 21, 2005 1.206 1.223 1.201 1.206 17,853,958 -0.00(-0.05%)
Oct 20, 2005 1.183 1.235 1.180 1.207 24,521,824 -0.03(-2.70%)
Oct 19, 2005 1.206 1.243 1.197 1.240 23,463,590 +0.00(+0.37%)
Oct 18, 2005 1.242 1.242 1.226 1.236 10,121,224 -0.01(-0.46%)
Oct 17, 2005 1.227 1.243 1.222 1.242 11,403,378 +0.01(+0.71%)
Oct 14, 2005 1.193 1.239 1.188 1.233 15,472,104 +0.04(+3.33%)
Oct 13, 2005 1.186 1.203 1.182 1.193 14,544,905 +0.00(+0.33%)
Oct 12, 2005 1.183 1.199 1.180 1.189 11,094,865 +0.00(+0.30%)
Oct 11, 2005 1.203 1.209 1.180 1.186 11,343,666 -0.01(-1.13%)
Oct 10, 2005 1.173 1.199 1.173 1.199 14,357,475 +0.03(+2.53%)
Oct 07, 2005 1.175 1.179 1.157 1.170 9,238,810 -0.01(-0.46%)
Oct 06, 2005 1.173 1.189 1.162 1.175 6,359,353 +0.00(+0.15%)
Oct 05, 2005 1.194 1.194 1.166 1.173 10,172,643 -0.03(-2.26%)
Oct 04, 2005 1.214 1.215 1.194 1.200 7,046,043 -0.01(-1.14%)
Oct 03, 2005 1.216 1.219 1.206 1.214 7,087,510 -0.00(-0.15%)
Sep 30, 2005 1.214 1.222 1.209 1.216 7,284,892 -0.00(-0.02%)
Sep 29, 2005 1.195 1.220 1.194 1.216 10,403,198 +0.02(+1.89%)
Sep 28, 2005 1.203 1.205 1.177 1.194 5,465,328 -0.01(-0.53%)
Sep 27, 2005 1.201 1.206 1.186 1.200 7,329,677 -0.01(-0.47%)
Sep 26, 2005 1.239 1.251 1.202 1.206 16,566,828 +0.05(+4.33%)
Sep 23, 2005 1.156 1.159 1.140 1.156 6,777,338 +0.00(+0.24%)
Sep 22, 2005 1.151 1.163 1.120 1.153 14,330,936 -0.00(-0.42%)
Sep 21, 2005 1.173 1.180 1.157 1.158 10,880,896 -0.02(-1.89%)
Sep 20, 2005 1.173 1.195 1.173 1.180 22,498,244 +0.01(+0.62%)
Sep 19, 2005 1.176 1.198 1.102 1.173 32,237,972 -0.05(-4.07%)
Sep 16, 2005 1.217 1.231 1.212 1.223 9,955,356 +0.01(+0.90%)
Sep 15, 2005 1.231 1.240 1.200 1.212 8,713,010 -0.02(-1.54%)
Sep 14, 2005 1.246 1.249 1.227 1.231 7,437,490 -0.01(-0.80%)
Sep 13, 2005 1.264 1.266 1.235 1.241 8,558,754 -0.02(-1.55%)
Sep 12, 2005 1.272 1.279 1.255 1.260 11,287,271 -0.01(-0.78%)
Sep 09, 2005 1.280 1.289 1.264 1.270 10,577,359 -0.01(-0.61%)
Sep 08, 2005 1.281 1.288 1.270 1.278 6,062,450 -0.01(-0.80%)
Sep 07, 2005 1.286 1.292 1.281 1.288 6,233,294 +0.00(+0.12%)
Sep 06, 2005 1.278 1.290 1.276 1.287 6,603,178 +0.01(+1.02%)
Sep 02, 2005 1.265 1.274 1.258 1.274 5,068,905 +0.01(+0.69%)
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.