Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.765 7.783 7.499 7.525 6,729,782 -0.03(-0.38%)
Apr 29, 2009 7.363 7.672 7.336 7.554 6,199,912 +0.22(+2.97%)
Apr 28, 2009 7.172 7.410 7.112 7.336 5,015,377 +0.03(+0.40%)
Apr 27, 2009 7.298 7.381 7.216 7.307 6,232,204 -0.10(-1.41%)
Apr 24, 2009 7.187 7.443 7.163 7.412 9,744,802 +0.26(+3.64%)
Apr 23, 2009 7.105 7.198 6.936 7.152 6,856,075 +0.00(+0.03%)
Apr 22, 2009 6.903 7.339 6.860 7.149 9,342,831 +0.16(+2.29%)
Apr 21, 2009 6.771 7.021 6.714 6.989 10,254,112 +0.26(+3.94%)
Apr 20, 2009 6.731 6.765 6.605 6.725 9,979,010 -0.06(-0.85%)
Apr 17, 2009 6.927 7.067 6.678 6.783 11,686,661 -0.22(-3.14%)
Apr 16, 2009 6.522 7.085 6.522 7.003 17,858,728 +0.60(+9.42%)
Apr 15, 2009 6.571 6.665 6.336 6.400 12,191,878 -0.25(-3.78%)
Apr 14, 2009 6.585 6.705 6.507 6.651 5,279,332 +0.01(+0.17%)
Apr 13, 2009 6.649 6.700 6.531 6.640 6,265,899 -0.10(-1.52%)
Apr 09, 2009 6.598 6.775 6.534 6.743 8,205,198 +0.33(+5.20%)
Apr 08, 2009 6.231 6.460 6.231 6.409 10,048,046 -0.02(-0.28%)
Apr 07, 2009 6.791 6.791 6.338 6.427 12,073,895 -0.51(-7.34%)
Apr 06, 2009 6.880 6.965 6.791 6.936 8,472,885 -0.02(-0.22%)
Apr 03, 2009 7.138 7.152 6.874 6.952 11,346,503 -0.14(-1.91%)
Apr 02, 2009 6.609 7.283 6.607 7.087 14,074,406 +0.54(+8.29%)
Apr 01, 2009 6.222 6.578 6.222 6.545 9,306,151 +0.21(+3.30%)
Mar 31, 2009 6.333 6.498 6.284 6.336 8,117,393 +0.06(+0.89%)
Mar 30, 2009 6.429 6.469 6.211 6.280 10,541,199 -0.51(-7.53%)
Mar 26, 2009 6.587 6.858 6.549 6.791 9,470,752 +0.26(+3.98%)
Mar 25, 2009 6.556 6.698 6.339 6.531 9,082,884 +0.06(+0.96%)
Mar 24, 2009 6.558 6.580 6.431 6.469 5,703,607 -0.11(-1.72%)
Mar 23, 2009 6.369 6.582 6.356 6.582 7,676,507 +0.37(+5.98%)
Mar 20, 2009 6.327 6.411 6.117 6.211 10,184,987 -0.09(-1.41%)
Mar 19, 2009 6.289 6.369 6.182 6.300 6,449,859 +0.02(+0.37%)
Mar 18, 2009 6.060 6.324 5.962 6.277 9,327,191 +0.17(+2.83%)
Mar 17, 2009 5.946 6.104 5.905 6.104 7,565,296 +0.15(+2.58%)
Mar 16, 2009 6.124 6.124 5.920 5.951 9,076,795 -0.02(-0.41%)
Mar 13, 2009 5.995 6.073 5.860 5.975 0 -0.00(-0.04%)
Mar 12, 2009 5.671 5.978 5.671 5.978 8,585,063 +0.20(+3.46%)
Mar 11, 2009 5.597 5.835 5.506 5.777 11,185,795 +0.24(+4.34%)
Mar 10, 2009 5.179 5.562 5.119 5.537 7,361,819 +0.43(+8.45%)
Mar 09, 2009 5.179 5.288 5.079 5.106 7,567,135 -0.17(-3.16%)
Mar 06, 2009 5.353 5.451 5.075 5.273 0 -0.08(-1.41%)
Mar 05, 2009 5.471 5.546 5.273 5.348 11,094,299 -0.28(-4.94%)
Mar 04, 2009 5.377 5.713 5.377 5.626 5,884,483 +0.28(+5.15%)
Mar 02, 2009 5.519 5.573 5.337 5.350 6,513,889 -0.30(-5.35%)
Feb 27, 2009 5.640 5.853 5.617 5.653 0 -0.16(-2.83%)
Feb 26, 2009 5.933 6.006 5.789 5.817 9,310,819 -0.02(-0.42%)
Feb 25, 2009 5.746 5.975 5.688 5.842 7,327,837 +0.00(+0.08%)
Feb 24, 2009 5.528 5.866 5.528 5.837 7,958,408 +0.28(+5.00%)
Feb 23, 2009 5.786 5.822 5.548 5.559 13,983,804 -0.18(-3.14%)
Feb 20, 2009 5.502 5.820 5.448 5.740 10,982,008 +0.14(+2.50%)
Feb 19, 2009 5.924 5.944 5.582 5.600 6,803,102 -0.27(-4.66%)
Feb 18, 2009 5.920 5.975 5.735 5.873 6,619,821 -0.01(-0.11%)
Feb 17, 2009 5.653 6.018 5.653 5.880 8,632,100 -0.32(-5.10%)
Feb 13, 2009 6.296 6.360 6.175 6.195 5,931,555 -0.10(-1.59%)
Feb 12, 2009 6.173 6.307 6.046 6.296 6,422,127 +0.12(+1.87%)
Feb 11, 2009 6.127 6.227 6.104 6.180 5,198,753 +0.06(+0.98%)
Feb 10, 2009 6.262 6.411 6.015 6.120 9,652,262 -0.25(-3.94%)
Feb 09, 2009 6.594 6.625 6.304 6.371 7,579,933 -0.24(-3.57%)
Feb 06, 2009 6.413 6.616 6.358 6.607 12,415,006 +0.26(+4.03%)
Feb 05, 2009 6.218 6.445 6.046 6.351 10,914,151 +0.01(+0.18%)
Feb 04, 2009 5.926 6.398 5.915 6.340 18,899,330 +0.43(+7.30%)
Feb 03, 2009 5.813 5.951 5.697 5.909 5,908,617 +0.15(+2.55%)
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.