Skip to main content

Amphenol Corp A (NY: APH )

115.52 +0.22 (+0.19%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.483 3.506 3.439 3.443 3,034,455 -0.05(-1.29%)
Sep 28, 2006 3.544 3.580 3.459 3.488 5,759,529 -0.06(-1.63%)
Sep 27, 2006 3.497 3.571 3.472 3.546 5,990,666 +0.03(+0.98%)
Sep 26, 2006 3.434 3.516 3.415 3.511 4,879,951 +0.08(+2.23%)
Sep 25, 2006 3.402 3.470 3.359 3.435 5,076,013 +0.04(+1.20%)
Sep 22, 2006 3.436 3.436 3.362 3.394 3,102,807 -0.05(-1.31%)
Sep 21, 2006 3.424 3.510 3.406 3.439 8,163,531 +0.04(+1.13%)
Sep 20, 2006 3.328 3.412 3.326 3.401 6,971,873 +0.08(+2.36%)
Sep 19, 2006 3.340 3.355 3.258 3.322 4,758,537 -0.02(-0.60%)
Sep 18, 2006 3.359 3.380 3.310 3.342 4,311,553 -0.04(-1.04%)
Sep 15, 2006 3.348 3.416 3.306 3.377 7,533,076 +0.07(+2.19%)
Sep 14, 2006 3.286 3.317 3.280 3.305 2,481,346 +0.02(+0.47%)
Sep 13, 2006 3.241 3.290 3.229 3.290 3,163,964 +0.04(+1.15%)
Sep 12, 2006 3.216 3.294 3.208 3.252 5,300,854 +0.04(+1.11%)
Sep 11, 2006 3.197 3.251 3.146 3.217 2,112,607 +0.01(+0.38%)
Sep 08, 2006 3.220 3.229 3.180 3.204 4,251,295 -0.02(-0.47%)
Sep 07, 2006 3.199 3.271 3.158 3.220 5,110,188 +0.02(+0.63%)
Sep 06, 2006 3.239 3.255 3.187 3.199 3,776,431 -0.06(-1.79%)
Sep 05, 2006 3.188 3.266 3.177 3.258 4,197,333 +0.07(+2.29%)
Sep 01, 2006 3.203 3.212 3.173 3.185 3,535,401 -0.01(-0.31%)
Aug 31, 2006 3.224 3.224 3.188 3.195 4,253,993 -0.03(-0.85%)
Aug 30, 2006 3.223 3.256 3.209 3.222 3,384,308 +0.00(+0.05%)
Aug 29, 2006 3.261 3.263 3.187 3.221 3,815,103 -0.04(-1.23%)
Aug 28, 2006 3.209 3.284 3.209 3.261 2,982,292 +0.05(+1.44%)
Aug 25, 2006 3.211 3.268 3.185 3.214 1,416,499 -0.01(-0.29%)
Aug 24, 2006 3.263 3.273 3.201 3.224 2,142,286 -0.03(-1.06%)
Aug 23, 2006 3.273 3.275 3.224 3.258 2,470,554 -0.00(-0.14%)
Aug 22, 2006 3.211 3.280 3.188 3.263 4,464,445 +0.04(+1.35%)
Aug 21, 2006 3.278 3.286 3.207 3.220 2,698,093 -0.08(-2.49%)
Aug 18, 2006 3.312 3.315 3.255 3.302 2,813,212 -0.02(-0.55%)
Aug 17, 2006 3.336 3.336 3.276 3.320 4,272,880 -0.02(-0.47%)
Aug 16, 2006 3.295 3.353 3.273 3.336 7,003,350 +0.06(+1.70%)
Aug 15, 2006 3.197 3.295 3.197 3.280 4,589,456 +0.10(+3.22%)
Aug 14, 2006 3.161 3.196 3.156 3.178 4,192,837 +0.04(+1.35%)
Aug 11, 2006 3.147 3.147 3.117 3.136 2,310,467 -0.02(-0.72%)
Aug 10, 2006 3.082 3.163 3.062 3.158 3,196,341 +0.07(+2.10%)
Aug 09, 2006 3.147 3.169 3.088 3.093 2,954,412 -0.02(-0.73%)
Aug 08, 2006 3.158 3.180 3.109 3.116 2,028,966 -0.03(-0.97%)
Aug 07, 2006 3.169 3.188 3.138 3.147 2,506,528 -0.02(-0.54%)
Aug 04, 2006 3.169 3.252 3.122 3.164 3,781,827 +0.02(+0.62%)
Aug 03, 2006 3.108 3.158 3.079 3.144 2,954,412 +0.02(+0.55%)
Aug 02, 2006 3.056 3.130 3.055 3.127 3,100,109 +0.08(+2.63%)
Aug 01, 2006 3.108 3.122 3.017 3.047 4,633,525 -0.07(-2.26%)
Jul 31, 2006 3.137 3.149 3.086 3.118 3,269,189 -0.02(-0.62%)
Jul 28, 2006 3.113 3.190 3.111 3.137 5,447,450 +0.04(+1.35%)
Jul 27, 2006 3.102 3.129 3.080 3.096 4,612,840 +0.02(+0.54%)
Jul 26, 2006 3.095 3.132 3.014 3.079 5,069,717 -0.02(-0.68%)
Jul 25, 2006 3.050 3.125 3.040 3.100 3,605,552 +0.05(+1.47%)
Jul 24, 2006 2.972 3.058 2.971 3.055 5,839,573 +0.08(+2.81%)
Jul 21, 2006 3.076 3.069 2.893 2.972 7,851,451 -0.10(-3.38%)
Jul 20, 2006 3.050 3.077 3.031 3.076 9,679,859 +0.03(+0.82%)
Jul 19, 2006 2.988 3.141 2.988 3.050 12,342,877 +0.20(+6.98%)
Jul 18, 2006 2.850 2.871 2.797 2.851 5,847,667 +0.01(+0.45%)
Jul 17, 2006 2.821 2.843 2.796 2.839 5,669,593 +0.01(+0.35%)
Jul 14, 2006 2.874 2.896 2.804 2.829 5,073,314 -0.06(-1.91%)
Jul 13, 2006 2.885 2.908 2.858 2.884 4,542,689 -0.03(-0.86%)
Jul 12, 2006 3.024 3.035 2.880 2.909 8,498,994 -0.09(-2.93%)
Jul 11, 2006 2.992 3.002 2.940 2.997 2,842,891 -0.01(-0.26%)
Jul 10, 2006 3.014 3.030 2.985 3.004 3,728,764 +0.00(+0.06%)
Jul 07, 2006 3.047 3.052 2.988 3.003 3,743,154 -0.05(-1.55%)
Jul 06, 2006 3.057 3.079 3.030 3.050 4,733,355 -0.01(-0.24%)
Jul 05, 2006 3.147 3.150 3.016 3.057 6,087,797 -0.10(-3.24%)
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.