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

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2008 5.445 5.496 5.379 5.412 10,349,756 -0.05(-0.88%)
Jun 27, 2008 5.424 5.500 5.269 5.460 12,014,798 -0.03(-0.57%)
Jun 26, 2008 5.765 5.772 5.480 5.491 14,613,251 -0.34(-5.85%)
Jun 25, 2008 5.749 5.899 5.746 5.832 9,643,899 +0.08(+1.45%)
Jun 24, 2008 5.848 5.885 5.735 5.749 6,880,184 -0.11(-1.91%)
Jun 23, 2008 5.811 5.945 5.771 5.861 9,168,042 +0.09(+1.55%)
Jun 20, 2008 5.952 5.960 5.758 5.772 14,300,608 -0.21(-3.45%)
Jun 19, 2008 5.865 6.008 5.841 5.978 4,962,783 +0.13(+2.18%)
Jun 18, 2008 5.926 5.949 5.814 5.850 9,008,768 -0.12(-1.94%)
Jun 17, 2008 6.002 6.029 5.943 5.966 7,195,216 -0.01(-0.16%)
Jun 16, 2008 5.935 5.988 5.887 5.976 11,103,581 +0.10(+1.66%)
Jun 13, 2008 5.771 5.955 5.766 5.878 16,192,225 +0.11(+1.88%)
Jun 12, 2008 5.690 5.789 5.680 5.770 13,162,617 +0.09(+1.53%)
Jun 11, 2008 5.744 5.787 5.664 5.683 9,041,776 -0.08(-1.32%)
Jun 10, 2008 5.701 5.788 5.648 5.759 10,220,164 +0.05(+0.87%)
Jun 09, 2008 5.715 5.749 5.545 5.709 10,813,338 -0.00(-0.06%)
Jun 06, 2008 5.860 5.889 5.689 5.713 12,130,200 -0.18(-3.07%)
Jun 05, 2008 5.817 5.908 5.801 5.894 9,575,835 +0.11(+1.83%)
Jun 04, 2008 5.774 5.824 5.738 5.788 8,491,353 -0.00(-0.02%)
Jun 03, 2008 5.718 5.935 5.715 5.789 16,070,685 +0.09(+1.59%)
Jun 02, 2008 5.725 5.729 5.617 5.699 12,993,341 +0.08(+1.35%)
May 30, 2008 5.632 5.666 5.590 5.623 8,089,448 -0.01(-0.19%)
May 29, 2008 5.632 5.683 5.614 5.633 7,187,802 +0.01(+0.15%)
May 28, 2008 5.574 5.642 5.529 5.625 6,239,057 +0.08(+1.46%)
May 27, 2008 5.521 5.559 5.471 5.544 4,288,748 +0.02(+0.44%)
May 26, 2008 5.518 5.545 5.461 5.520 0 +0.00(+0.00%)
May 23, 2008 5.518 5.545 5.461 5.520 4,259,887 -0.02(-0.37%)
May 22, 2008 5.515 5.570 5.479 5.541 7,714,232 +0.04(+0.79%)
May 21, 2008 5.618 5.662 5.481 5.497 5,937,104 -0.10(-1.85%)
May 20, 2008 5.667 5.667 5.555 5.601 5,491,095 -0.08(-1.40%)
May 19, 2008 5.706 5.727 5.653 5.680 7,936,618 -0.03(-0.61%)
May 16, 2008 5.665 5.744 5.659 5.715 8,162,745 +0.08(+1.41%)
May 15, 2008 5.597 5.643 5.543 5.636 5,252,711 +0.03(+0.56%)
May 14, 2008 5.667 5.677 5.595 5.604 6,313,582 -0.06(-1.00%)
May 13, 2008 5.614 5.661 5.554 5.661 7,205,815 +0.03(+0.60%)
May 12, 2008 5.582 5.633 5.451 5.627 12,226,486 +0.04(+0.80%)
May 09, 2008 5.662 5.664 5.504 5.583 6,875,947 -0.11(-1.91%)
May 08, 2008 5.701 5.719 5.612 5.691 8,299,279 +0.02(+0.40%)
May 07, 2008 5.765 5.801 5.641 5.668 8,936,110 -0.10(-1.73%)
May 06, 2008 5.658 5.785 5.582 5.768 8,359,323 +0.11(+1.90%)
May 05, 2008 5.777 5.777 5.655 5.661 7,795,274 -0.09(-1.53%)
May 02, 2008 5.762 5.817 5.692 5.749 10,428,684 +0.02(+0.34%)
May 01, 2008 5.582 5.742 5.515 5.730 8,996,635 +0.16(+2.90%)
Apr 30, 2008 5.586 5.690 5.554 5.568 13,770,255 -0.02(-0.30%)
Apr 29, 2008 5.604 5.620 5.559 5.585 7,966,690 -0.05(-0.86%)
Apr 28, 2008 5.612 5.686 5.530 5.633 8,767,274 +0.05(+0.91%)
Apr 25, 2008 5.611 5.633 5.486 5.583 10,437,184 -0.00(-0.09%)
Apr 24, 2008 5.609 5.633 5.524 5.588 9,407,455 -0.02(-0.28%)
Apr 23, 2008 5.450 5.611 5.445 5.603 13,646,352 +0.17(+3.04%)
Apr 22, 2008 5.365 5.440 5.310 5.438 12,481,225 -0.01(-0.13%)
Apr 21, 2008 5.387 5.477 5.327 5.445 9,754,143 +0.03(+0.49%)
Apr 18, 2008 5.416 5.488 5.392 5.419 12,240,519 +0.07(+1.31%)
Apr 17, 2008 5.249 5.532 5.245 5.349 23,760,410 +0.23(+4.50%)
Apr 16, 2008 5.020 5.140 4.992 5.119 14,282,163 +0.17(+3.33%)
Apr 15, 2008 5.037 5.063 4.885 4.953 11,400,227 -0.06(-1.27%)
Apr 14, 2008 4.968 5.026 4.933 5.017 7,218,662 +0.06(+1.27%)
Apr 11, 2008 5.027 5.033 4.942 4.955 9,312,679 -0.12(-2.28%)
Apr 10, 2008 4.941 5.075 4.891 5.070 9,043,949 +0.14(+2.79%)
Apr 09, 2008 5.125 5.134 4.895 4.933 10,590,628 -0.16(-3.08%)
Apr 08, 2008 5.035 5.094 5.006 5.090 9,934,325 +0.03(+0.57%)
Apr 07, 2008 5.000 5.085 4.962 5.061 14,036,522 +0.10(+2.04%)
Apr 04, 2008 4.867 4.987 4.806 4.959 11,965,353 +0.09(+1.93%)
Apr 03, 2008 4.666 4.883 4.662 4.865 10,179,609 +0.16(+3.38%)
Apr 02, 2008 4.706 4.780 4.665 4.706 8,477,122 +0.02(+0.44%)
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.