Skip to main content

Amphenol Corp A (NY: APH )

115.50 +0.20 (+0.17%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.359 8.359 8.144 8.221 5,067,779 -0.22(-2.63%)
Feb 28, 2008 8.375 8.486 8.359 8.444 5,657,591 +0.01(+0.08%)
Feb 27, 2008 8.435 8.539 8.361 8.437 4,161,521 -0.08(-0.94%)
Feb 26, 2008 8.466 8.651 8.408 8.517 4,378,074 +0.00(+0.05%)
Feb 25, 2008 8.315 8.559 8.181 8.513 4,901,244 +0.20(+2.35%)
Feb 22, 2008 8.364 8.406 8.141 8.317 4,006,389 -0.01(-0.11%)
Feb 21, 2008 8.386 8.464 8.315 8.326 4,365,964 -0.03(-0.35%)
Feb 20, 2008 8.290 8.359 8.239 8.355 5,212,603 -0.01(-0.08%)
Feb 19, 2008 8.635 8.662 8.339 8.361 3,292,586 -0.17(-1.96%)
Feb 18, 2008 8.550 8.613 8.328 8.528 0 +0.00(+0.00%)
Feb 15, 2008 8.550 8.613 8.328 8.528 4,826,889 -0.12(-1.39%)
Feb 14, 2008 8.760 8.873 8.575 8.648 6,125,400 -0.09(-1.02%)
Feb 13, 2008 8.506 8.764 8.502 8.737 4,805,479 +0.32(+3.75%)
Feb 12, 2008 8.582 8.602 8.364 8.421 3,897,980 -0.10(-1.17%)
Feb 11, 2008 8.326 8.564 8.317 8.522 3,892,876 +0.19(+2.24%)
Feb 08, 2008 8.433 8.528 8.246 8.335 10,784,728 -0.17(-2.04%)
Feb 07, 2008 8.390 8.575 8.221 8.508 11,860,930 +0.05(+0.60%)
Feb 06, 2008 8.522 8.593 8.417 8.457 7,001,354 -0.04(-0.45%)
Feb 05, 2008 8.699 8.784 8.450 8.495 7,160,065 -0.38(-4.31%)
Feb 04, 2008 8.815 8.906 8.697 8.877 6,508,929 +0.03(+0.30%)
Feb 01, 2008 8.937 9.051 8.824 8.851 7,772,622 -0.02(-0.28%)
Jan 31, 2008 8.526 8.904 8.502 8.875 6,153,244 +0.21(+2.44%)
Jan 30, 2008 8.644 8.844 8.484 8.664 6,237,807 -0.01(-0.15%)
Jan 29, 2008 8.795 8.851 8.586 8.677 9,155,264 -0.10(-1.12%)
Jan 28, 2008 8.684 8.782 8.604 8.775 5,471,823 +0.04(+0.51%)
Jan 25, 2008 9.009 9.066 8.633 8.731 6,190,712 -0.20(-2.19%)
Jan 24, 2008 8.966 9.166 8.728 8.926 8,910,453 +0.03(+0.35%)
Jan 23, 2008 8.339 8.929 8.166 8.895 13,293,402 +0.33(+3.90%)
Jan 22, 2008 8.257 8.711 8.006 8.562 13,958,068 -0.06(-0.65%)
Jan 21, 2008 8.206 8.628 7.912 8.617 0 +0.00(+0.00%)
Jan 18, 2008 8.206 8.628 7.912 8.617 20,112,132 +0.45(+5.53%)
Jan 17, 2008 9.002 9.035 8.124 8.166 18,582,038 -0.67(-7.55%)
Jan 16, 2008 8.860 8.955 8.490 8.833 7,139,829 -0.01(-0.15%)
Jan 15, 2008 8.982 8.982 8.711 8.846 5,434,058 -0.22(-2.38%)
Jan 14, 2008 8.853 9.093 8.822 9.062 6,738,681 +0.36(+4.17%)
Jan 11, 2008 8.915 8.997 8.628 8.699 6,450,970 -0.35(-3.88%)
Jan 10, 2008 8.980 9.122 8.820 9.051 5,757,056 +0.07(+0.82%)
Jan 09, 2008 9.151 9.195 8.742 8.977 13,806,233 -0.22(-2.37%)
Jan 08, 2008 9.633 9.687 9.195 9.195 5,999,134 -0.33(-3.50%)
Jan 07, 2008 9.569 9.734 9.311 9.529 9,046,243 -0.02(-0.16%)
Jan 04, 2008 9.660 9.751 9.529 9.545 9,510,779 -0.23(-2.32%)
Jan 03, 2008 9.865 9.876 9.453 9.771 9,483,640 -0.06(-0.59%)
Jan 02, 2008 10.06 10.11 9.711 9.829 9,128,999 -0.48(-4.68%)
Jan 01, 2008 10.45 10.49 10.26 10.31 0 +0.00(+0.00%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
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.