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

Amphenol Corp A (NY: APH )

110.17 -0.71 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2008 9.155 9.180 8.768 8.926 19,691,288 -0.03(-0.32%)
Sep 29, 2008 9.335 9.335 8.695 8.955 107,048,040 -0.54(-5.74%)
Sep 26, 2008 9.496 9.567 9.324 9.500 0 -0.14(-1.48%)
Sep 25, 2008 9.618 9.769 9.531 9.642 9,468,428 -0.06(-0.62%)
Sep 24, 2008 9.918 10.00 9.542 9.702 8,781,079 -0.18(-1.80%)
Sep 23, 2008 10.11 10.28 9.720 9.880 5,642,657 -0.22(-2.14%)
Sep 22, 2008 10.27 10.45 10.02 10.10 8,560,218 +0.11(+1.11%)
Sep 19, 2008 9.909 10.10 9.231 9.985 0 +0.38(+3.98%)
Sep 18, 2008 9.496 9.613 8.951 9.602 8,529,325 +0.23(+2.44%)
Sep 17, 2008 9.838 9.838 9.373 9.373 9,778,627 -0.58(-5.83%)
Sep 16, 2008 9.436 9.954 9.198 9.954 12,093,690 +0.19(+1.91%)
Sep 15, 2008 9.774 10.15 9.656 9.767 5,565,303 -0.28(-2.77%)
Sep 12, 2008 9.929 10.10 9.834 10.04 0 +0.12(+1.16%)
Sep 11, 2008 9.934 9.958 9.653 9.929 4,532,963 -0.10(-1.04%)
Sep 10, 2008 10.02 10.13 9.878 10.03 6,330,433 +0.09(+0.94%)
Sep 09, 2008 9.969 10.07 9.858 9.940 7,930,078 -0.07(-0.67%)
Sep 08, 2008 10.16 10.30 9.907 10.01 5,675,763 +0.11(+1.10%)
Sep 05, 2008 9.820 9.923 9.509 9.898 0 +0.03(+0.27%)
Sep 04, 2008 10.02 10.19 9.834 9.871 5,695,337 -0.26(-2.53%)
Sep 03, 2008 10.36 10.45 10.07 10.13 5,485,776 -0.27(-2.61%)
Sep 02, 2008 10.67 11.06 10.37 10.40 4,766,784 -0.17(-1.60%)
Aug 29, 2008 10.75 10.77 10.55 10.57 0 -0.25(-2.32%)
Aug 28, 2008 10.72 10.92 10.65 10.82 4,019,623 +0.14(+1.31%)
Aug 27, 2008 10.49 10.70 10.42 10.68 3,114,975 +0.19(+1.82%)
Aug 26, 2008 10.54 10.66 10.36 10.49 4,463,950 -0.06(-0.61%)
Aug 25, 2008 10.92 10.92 10.43 10.55 5,423,545 -0.46(-4.14%)
Aug 22, 2008 10.95 11.05 10.80 11.01 0 +0.13(+1.23%)
Aug 21, 2008 10.79 10.91 10.67 10.87 3,275,318 -0.02(-0.18%)
Aug 20, 2008 10.96 11.05 10.78 10.89 5,218,063 -0.05(-0.43%)
Aug 19, 2008 11.20 11.20 10.86 10.94 6,271,110 -0.26(-2.36%)
Aug 18, 2008 11.57 11.63 11.16 11.21 5,412,150 -0.35(-3.00%)
Aug 15, 2008 11.49 11.58 11.39 11.55 0 +0.13(+1.11%)
Aug 14, 2008 11.32 11.54 11.10 11.43 5,067,761 +0.02(+0.18%)
Aug 13, 2008 11.37 11.45 11.23 11.41 3,613,776 -0.02(-0.14%)
Aug 12, 2008 11.27 11.54 11.24 11.42 6,918,666 +0.14(+1.28%)
Aug 11, 2008 11.19 11.39 11.15 11.28 5,205,701 +0.04(+0.34%)
Aug 08, 2008 10.78 11.28 10.77 11.24 5,451,983 +0.48(+4.49%)
Aug 07, 2008 10.75 10.91 10.68 10.76 3,353,383 -0.08(-0.78%)
Aug 06, 2008 10.74 10.89 10.55 10.84 5,438,002 +0.06(+0.56%)
Aug 05, 2008 10.37 10.82 10.11 10.78 7,566,438 +0.47(+4.55%)
Aug 04, 2008 10.46 10.51 10.20 10.31 3,642,646 -0.13(-1.21%)
Aug 01, 2008 10.67 10.81 10.37 10.44 4,655,641 -0.16(-1.53%)
Jul 31, 2008 10.75 10.88 10.60 10.60 5,050,650 -0.26(-2.42%)
Jul 30, 2008 10.96 11.14 10.68 10.86 7,565,889 -0.07(-0.61%)
Jul 29, 2008 10.93 10.98 10.63 10.93 6,185,379 +0.30(+2.82%)
Jul 28, 2008 10.92 11.00 10.59 10.63 5,927,612 -0.11(-1.02%)
Jul 25, 2008 10.71 10.80 10.65 10.74 9,608,643 +0.07(+0.67%)
Jul 24, 2008 10.94 10.95 10.65 10.67 6,561,632 -0.26(-2.40%)
Jul 23, 2008 11.06 11.14 10.71 10.93 12,167,209 -0.04(-0.41%)
Jul 22, 2008 11.25 11.25 10.84 10.97 13,300,826 -0.32(-2.82%)
Jul 21, 2008 11.47 11.52 11.20 11.29 9,252,661 -0.12(-1.09%)
Jul 18, 2008 11.34 11.58 11.27 11.42 13,071,232 -0.01(-0.10%)
Jul 17, 2008 10.47 11.43 10.44 11.43 24,450,256 +1.46(+14.61%)
Jul 16, 2008 9.896 10.03 9.778 9.971 9,448,556 +0.06(+0.56%)
Jul 15, 2008 9.887 10.02 9.694 9.916 6,108,011 -0.03(-0.27%)
Jul 14, 2008 10.14 10.22 9.825 9.943 3,807,639 -0.11(-1.11%)
Jul 11, 2008 10.00 10.18 9.814 10.05 3,150,842 -0.04(-0.40%)
Jul 10, 2008 9.925 10.11 9.831 10.09 5,113,228 +0.18(+1.79%)
Jul 09, 2008 10.10 10.23 9.865 9.916 4,436,452 -0.18(-1.78%)
Jul 08, 2008 9.816 10.12 9.700 10.10 6,178,813 +0.22(+2.28%)
Jul 07, 2008 10.09 10.27 9.769 9.871 6,602,045 -0.13(-1.27%)
Jul 04, 2008 10.08 10.44 9.983 9.998 3,787,412 +0.00(+0.00%)
Jul 03, 2008 10.08 10.44 9.983 9.998 3,787,412 -0.04(-0.40%)
Jul 02, 2008 10.29 10.39 10.03 10.04 8,879,434 -0.18(-1.76%)
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.