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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 4.509 4.593 4.445 4.545 9,078,694 +0.03(+0.61%)
Sep 29, 2009 4.511 4.553 4.481 4.517 6,519,037 -0.01(-0.19%)
Sep 28, 2009 4.515 4.600 4.493 4.526 6,208,804 +0.03(+0.67%)
Sep 25, 2009 4.532 4.546 4.470 4.495 6,713,646 -0.06(-1.40%)
Sep 24, 2009 4.665 4.669 4.528 4.559 8,222,648 -0.08(-1.82%)
Sep 23, 2009 4.737 4.768 4.641 4.644 7,502,471 -0.08(-1.61%)
Sep 22, 2009 4.741 4.750 4.700 4.720 5,781,523 -0.01(-0.31%)
Sep 21, 2009 4.753 4.782 4.710 4.734 5,918,777 -0.01(-0.30%)
Sep 18, 2009 4.833 4.854 4.728 4.749 9,659,935 -0.05(-0.96%)
Sep 17, 2009 4.755 4.825 4.751 4.794 13,008,774 +0.10(+2.21%)
Sep 16, 2009 4.698 4.785 4.688 4.691 14,742,962 +0.02(+0.52%)
Sep 15, 2009 4.649 4.675 4.618 4.667 7,594,780 +0.04(+0.78%)
Sep 14, 2009 4.591 4.634 4.580 4.630 5,702,255 -0.00(-0.07%)
Sep 11, 2009 4.622 4.669 4.598 4.634 6,300,510 -0.01(-0.18%)
Sep 10, 2009 4.554 4.642 4.525 4.642 7,074,947 +0.09(+1.96%)
Sep 09, 2009 4.485 4.628 4.458 4.553 10,076,923 +0.06(+1.37%)
Sep 08, 2009 4.524 4.524 4.385 4.492 13,528,620 +0.22(+5.20%)
Sep 04, 2009 4.221 4.273 4.200 4.270 5,859,271 +0.05(+1.14%)
Sep 03, 2009 4.153 4.224 4.102 4.221 11,074,069 +0.09(+2.13%)
Sep 02, 2009 4.138 4.155 4.084 4.133 13,297,114 -0.00(-0.03%)
Sep 01, 2009 4.192 4.263 4.124 4.135 14,132,773 -0.08(-1.94%)
Aug 31, 2009 4.244 4.256 4.170 4.217 9,379,851 -0.04(-1.02%)
Aug 28, 2009 4.221 4.273 4.180 4.260 14,536,984 +0.06(+1.38%)
Aug 27, 2009 4.204 4.207 4.103 4.202 10,928,733 +0.03(+0.72%)
Aug 26, 2009 4.057 4.176 4.057 4.172 10,906,861 +0.10(+2.49%)
Aug 25, 2009 4.091 4.126 4.060 4.071 8,686,137 +0.02(+0.45%)
Aug 24, 2009 4.037 4.101 4.032 4.053 10,774,177 +0.03(+0.75%)
Aug 21, 2009 4.002 4.037 3.960 4.022 10,414,871 +0.05(+1.18%)
Aug 20, 2009 3.891 3.985 3.891 3.975 5,889,600 +0.08(+2.04%)
Aug 19, 2009 3.844 3.917 3.835 3.896 9,434,241 -0.00(-0.12%)
Aug 18, 2009 3.925 3.960 3.892 3.901 12,670,012 -0.08(-1.94%)
Aug 17, 2009 3.981 3.992 3.898 3.978 8,213,938 -0.06(-1.38%)
Aug 14, 2009 4.121 4.130 4.001 4.033 7,643,812 -0.07(-1.70%)
Aug 13, 2009 4.110 4.155 4.056 4.103 7,661,995 +0.01(+0.35%)
Aug 12, 2009 3.956 4.135 3.956 4.089 8,030,405 +0.14(+3.51%)
Aug 11, 2009 3.985 4.016 3.922 3.950 9,923,230 -0.06(-1.59%)
Aug 10, 2009 4.010 4.034 3.986 4.014 6,035,068 -0.01(-0.15%)
Aug 07, 2009 4.033 4.048 3.978 4.020 16,428,010 +0.03(+0.73%)
Aug 06, 2009 4.028 4.043 3.975 3.991 7,209,040 -0.03(-0.75%)
Aug 05, 2009 4.109 4.127 3.969 4.021 9,924,299 -0.09(-2.11%)
Aug 04, 2009 4.127 4.143 4.087 4.108 11,829,643 -0.04(-0.87%)
Aug 03, 2009 4.054 4.151 4.028 4.144 11,403,850 +0.12(+3.03%)
Jul 31, 2009 4.028 4.060 3.997 4.022 14,217,990 -0.01(-0.30%)
Jul 30, 2009 4.077 4.084 4.028 4.034 9,915,079 +0.01(+0.18%)
Jul 29, 2009 4.080 4.086 4.010 4.027 12,723,556 -0.09(-2.17%)
Jul 28, 2009 4.104 4.157 4.060 4.116 4,887,081 -0.03(-0.70%)
Jul 27, 2009 4.155 4.163 4.096 4.145 6,202,243 -0.04(-0.92%)
Jul 24, 2009 4.072 4.189 4.060 4.184 7,578 +0.06(+1.43%)
Jul 23, 2009 4.071 4.160 4.069 4.125 9,449,356 +0.03(+0.80%)
Jul 22, 2009 4.033 4.118 4.020 4.092 9,032,385 +0.06(+1.53%)
Jul 21, 2009 4.056 4.056 3.958 4.031 15,114,854 +0.04(+0.94%)
Jul 20, 2009 4.030 4.062 3.968 3.993 17,240,768 +0.01(+0.36%)
Jul 17, 2009 4.050 4.085 3.968 3.979 19,688,412 -0.07(-1.79%)
Jul 16, 2009 3.844 4.077 3.803 4.051 31,420,246 -0.04(-1.06%)
Jul 15, 2009 3.954 4.109 3.916 4.095 15,695,145 +0.21(+5.43%)
Jul 14, 2009 3.850 3.905 3.827 3.884 10,708,146 +0.02(+0.62%)
Jul 13, 2009 3.797 3.860 3.792 3.860 6,430,068 +0.07(+1.78%)
Jul 10, 2009 3.778 3.857 3.759 3.792 8,467,101 -0.01(-0.32%)
Jul 09, 2009 3.741 3.823 3.718 3.804 10,034,746 +0.07(+1.91%)
Jul 08, 2009 3.774 3.802 3.702 3.733 8,546,240 -0.04(-1.09%)
Jul 07, 2009 3.815 3.855 3.770 3.774 10,170,854 -0.05(-1.42%)
Jul 06, 2009 3.804 3.885 3.750 3.828 13,244,639 +0.01(+0.38%)
Jul 02, 2009 3.822 3.898 3.814 3.814 10,302,924 -0.09(-2.26%)
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.