Amphenol Corp A (NY: APH )

67.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.96 17.02 16.82 16.89 2,403,136 -0.06(-0.32%)
Jan 30, 2013 16.94 16.98 16.92 16.95 2,433,624 +0.00(+0.01%)
Jan 29, 2013 16.82 16.96 16.78 16.95 3,422,620 +0.12(+0.68%)
Jan 28, 2013 16.92 16.92 16.78 16.83 1,991,456 -0.09(-0.56%)
Jan 25, 2013 16.96 17.00 16.86 16.92 2,146,668 -0.01(-0.07%)
Jan 24, 2013 16.97 17.13 16.86 16.94 2,419,264 +0.02(+0.13%)
Jan 23, 2013 16.94 16.95 16.82 16.92 3,372,024 -0.04(-0.22%)
Jan 22, 2013 16.88 16.95 16.81 16.95 6,041,052 +0.06(+0.36%)
Jan 18, 2013 17.04 17.11 16.81 16.89 3,822,708 -0.07(-0.38%)
Jan 17, 2013 17.01 17.23 16.72 16.96 4,312,392 -0.11(-0.63%)
Jan 16, 2013 17.09 17.16 16.99 17.07 4,590,364 -0.02(-0.13%)
Jan 15, 2013 16.92 17.09 16.87 17.09 3,165,764 +0.04(+0.25%)
Jan 14, 2013 17.11 17.31 16.96 17.05 1,887,268 -0.05(-0.28%)
Jan 11, 2013 16.99 17.12 16.89 17.09 2,510,192 +0.13(+0.77%)
Jan 10, 2013 16.96 17.00 16.81 16.96 1,799,964 +0.08(+0.50%)
Jan 09, 2013 16.71 16.89 16.70 16.88 2,064,200 +0.20(+1.23%)
Jan 08, 2013 16.72 16.78 16.57 16.67 1,732,724 -0.08(-0.51%)
Jan 07, 2013 16.72 16.77 16.53 16.76 2,437,272 +0.02(+0.13%)
Jan 04, 2013 16.80 16.85 16.70 16.74 2,158,548 -0.07(-0.40%)
Jan 03, 2013 16.88 16.97 16.73 16.80 3,776,356 -0.22(-1.28%)
Jan 02, 2013 16.61 17.02 16.15 17.02 5,091,932 +0.87(+5.40%)
Dec 31, 2012 15.90 16.22 15.84 16.15 1,649,108 +0.25(+1.57%)
Dec 28, 2012 16.05 16.07 15.88 15.90 1,332,016 -0.25(-1.56%)
Dec 27, 2012 16.12 16.18 15.96 16.15 1,652,872 +0.02(+0.12%)
Dec 26, 2012 16.22 16.24 16.12 16.13 1,288,544 -0.05(-0.29%)
Dec 24, 2012 16.17 16.24 16.09 16.18 685,712 -0.06(-0.37%)
Dec 21, 2012 16.20 16.32 16.01 16.24 3,442,192 -0.02(-0.09%)
Dec 20, 2012 16.25 16.30 16.07 16.25 2,195,084 +0.04(+0.25%)
Dec 19, 2012 16.18 16.25 16.10 16.21 2,194,068 +0.04(+0.25%)
Dec 18, 2012 15.95 16.21 15.87 16.17 2,747,640 +0.23(+1.46%)
Dec 17, 2012 15.68 15.95 15.62 15.94 2,007,060 +0.30(+1.95%)
Dec 14, 2012 15.65 15.71 15.58 15.63 2,018,296 -0.02(-0.11%)
Dec 13, 2012 15.69 15.79 15.56 15.65 1,761,604 -0.07(-0.45%)
Dec 12, 2012 15.79 15.87 15.63 15.72 2,556,352 +0.02(+0.13%)
Dec 11, 2012 15.54 15.75 15.49 15.70 1,494,608 +0.23(+1.47%)
Dec 10, 2012 15.35 15.51 15.28 15.47 1,409,096 +0.07(+0.44%)
Dec 07, 2012 15.35 15.44 15.20 15.41 1,961,228 +0.13(+0.85%)
Dec 06, 2012 15.24 15.29 15.08 15.28 1,249,120 +0.04(+0.23%)
Dec 05, 2012 15.23 15.28 15.05 15.24 1,384,704 +0.00(+0.02%)
Dec 04, 2012 15.35 15.43 15.18 15.24 1,696,744 -0.24(-1.55%)
Nov 30, 2012 15.53 15.57 15.43 15.48 2,390,060 -0.02(-0.13%)
Nov 29, 2012 15.42 15.52 15.18 15.50 1,567,092 +0.11(+0.71%)
Nov 28, 2012 15.17 15.41 15.11 15.39 1,307,564 +0.12(+0.82%)
Nov 27, 2012 15.41 15.47 15.23 15.27 1,311,216 -0.18(-1.18%)
Nov 26, 2012 15.35 15.46 15.31 15.45 2,337,656 +0.07(+0.44%)
Nov 23, 2012 15.24 15.38 15.20 15.38 661,976 +0.19(+1.27%)
Nov 21, 2012 15.14 15.22 15.09 15.19 1,306,440 +0.08(+0.55%)
Nov 20, 2012 15.09 15.18 14.98 15.11 1,337,812 -0.02(-0.13%)
Nov 19, 2012 14.92 15.13 14.91 15.12 1,610,636 +0.35(+2.33%)
Nov 16, 2012 14.68 14.84 14.56 14.78 2,314,076 +0.10(+0.68%)
Nov 15, 2012 14.80 14.88 14.58 14.68 2,681,004 -0.13(-0.86%)
Nov 14, 2012 15.19 15.24 14.76 14.81 2,650,216 -0.35(-2.31%)
Nov 13, 2012 15.22 15.38 15.15 15.16 1,459,228 -0.19(-1.24%)
Nov 12, 2012 15.27 15.39 15.16 15.35 1,670,628 +0.09(+0.57%)
Nov 09, 2012 15.08 15.35 15.00 15.26 3,055,208 +0.17(+1.14%)
Nov 08, 2012 15.23 15.26 14.97 15.09 4,575,896 -0.14(-0.90%)
Nov 07, 2012 15.25 15.63 15.22 15.22 3,689,480 -0.30(-1.93%)
Nov 06, 2012 15.43 15.69 15.42 15.53 3,151,960 +0.09(+0.57%)
Nov 05, 2012 15.13 15.47 15.09 15.44 2,009,208 +0.23(+1.51%)
Nov 02, 2012 15.31 15.39 15.03 15.21 1,781,852 -0.05(-0.36%)
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.