Amphenol Corp A (NY: APH )

67.73 USD +0.94 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.353 2.401 2.347 2.375 1,166,800 +0.04(+1.50%)
Dec 30, 2002 2.400 2.405 2.319 2.340 1,413,600 -0.06(-2.37%)
Dec 27, 2002 2.435 2.435 2.397 2.397 240,000 -0.04(-1.57%)
Dec 26, 2002 2.456 2.462 2.427 2.435 461,200 -0.02(-0.64%)
Dec 24, 2002 2.475 2.476 2.450 2.451 154,400 -0.02(-0.98%)
Dec 23, 2002 2.500 2.500 2.441 2.475 622,000 -0.02(-1.00%)
Dec 20, 2002 2.494 2.513 2.487 2.500 522,000 +0.00(+0.13%)
Dec 19, 2002 2.487 2.525 2.482 2.497 588,400 +0.01(+0.38%)
Dec 18, 2002 2.454 2.511 2.441 2.487 542,400 +0.03(+1.22%)
Dec 17, 2002 2.487 2.547 2.458 2.458 1,149,200 -0.06(-2.38%)
Dec 16, 2002 2.507 2.562 2.481 2.518 682,000 +0.01(+0.42%)
Dec 13, 2002 2.559 2.560 2.500 2.507 344,000 -0.07(-2.65%)
Dec 12, 2002 2.569 2.584 2.544 2.575 558,800 +0.02(+0.68%)
Dec 11, 2002 2.569 2.597 2.541 2.558 947,600 -0.01(-0.56%)
Dec 10, 2002 2.600 2.601 2.553 2.572 866,000 -0.03(-1.08%)
Dec 09, 2002 2.711 2.711 2.587 2.600 692,000 -0.11(-4.15%)
Dec 06, 2002 2.672 2.734 2.653 2.712 466,000 +0.04(+1.52%)
Dec 05, 2002 2.675 2.722 2.669 2.672 677,200 +0.01(+0.21%)
Dec 04, 2002 2.730 2.759 2.634 2.666 1,492,400 -0.07(-2.62%)
Dec 03, 2002 2.781 2.791 2.737 2.738 891,200 -0.04(-1.57%)
Dec 02, 2002 2.800 2.819 2.781 2.782 872,000 +0.01(+0.36%)
Nov 29, 2002 2.738 2.781 2.738 2.772 158,000 +0.04(+1.49%)
Nov 27, 2002 2.706 2.734 2.701 2.731 997,200 +0.03(+0.92%)
Nov 26, 2002 2.844 2.844 2.706 2.706 1,292,000 -0.14(-4.86%)
Nov 25, 2002 2.778 2.863 2.775 2.844 1,036,000 +0.05(+1.93%)
Nov 22, 2002 2.756 2.812 2.726 2.791 1,141,200 +0.03(+1.25%)
Nov 21, 2002 2.625 2.778 2.624 2.756 1,394,000 +0.14(+5.40%)
Nov 20, 2002 2.624 2.625 2.581 2.615 1,221,200 -0.01(-0.38%)
Nov 19, 2002 2.679 2.679 2.615 2.625 951,600 -0.06(-2.26%)
Nov 18, 2002 2.667 2.712 2.667 2.686 610,800 +0.02(+0.94%)
Nov 15, 2002 2.609 2.666 2.587 2.661 773,600 +0.05(+1.99%)
Nov 14, 2002 2.547 2.612 2.539 2.609 470,400 +0.08(+3.34%)
Nov 13, 2002 2.503 2.539 2.469 2.524 452,400 +0.01(+0.22%)
Nov 12, 2002 2.425 2.519 2.425 2.519 603,600 +0.09(+3.87%)
Nov 11, 2002 2.531 2.532 2.403 2.425 763,600 -0.12(-4.55%)
Nov 08, 2002 2.547 2.559 2.516 2.541 857,600 -0.01(-0.27%)
Nov 07, 2002 2.562 2.563 2.519 2.547 758,000 -0.03(-1.19%)
Nov 06, 2002 2.527 2.603 2.527 2.578 664,400 +0.05(+2.05%)
Nov 05, 2002 2.558 2.558 2.501 2.526 1,228,800 -0.04(-1.53%)
Nov 04, 2002 2.484 2.569 2.484 2.566 1,790,400 +0.10(+3.98%)
Nov 01, 2002 2.391 2.471 2.352 2.467 587,600 +0.06(+2.55%)
Oct 31, 2002 2.380 2.433 2.380 2.406 852,000 +0.03(+1.10%)
Oct 30, 2002 2.303 2.384 2.303 2.380 532,000 +0.08(+3.62%)
Oct 29, 2002 2.341 2.345 2.250 2.297 494,000 -0.05(-2.21%)
Oct 28, 2002 2.284 2.378 2.278 2.349 956,400 +0.09(+3.96%)
Oct 25, 2002 2.356 2.356 2.256 2.259 602,000 -0.10(-4.37%)
Oct 24, 2002 2.312 2.394 2.270 2.362 600,000 +0.06(+2.83%)
Oct 23, 2002 2.188 2.309 2.188 2.297 564,800 +0.10(+4.43%)
Oct 22, 2002 2.312 2.328 2.184 2.200 1,858,400 -0.14(-6.13%)
Oct 21, 2002 2.222 2.344 2.199 2.344 783,600 +0.11(+5.04%)
Oct 18, 2002 2.186 2.287 2.128 2.231 1,169,200 +0.04(+1.85%)
Oct 17, 2002 2.109 2.203 2.109 2.191 2,093,600 +0.14(+7.02%)
Oct 16, 2002 1.812 2.094 1.812 2.047 2,653,200 +0.14(+7.59%)
Oct 15, 2002 1.891 1.913 1.881 1.903 3,131,600 +0.03(+1.70%)
Oct 14, 2002 1.850 1.879 1.808 1.871 2,373,600 +0.02(+0.94%)
Oct 11, 2002 1.812 1.894 1.812 1.853 1,662,400 +0.07(+3.85%)
Oct 10, 2002 1.722 1.819 1.717 1.784 347,600 +0.06(+3.25%)
Oct 09, 2002 1.759 1.806 1.725 1.728 396,400 -0.05(-2.81%)
Oct 08, 2002 1.812 1.822 1.755 1.778 486,400 -0.03(-1.56%)
Oct 07, 2002 1.812 1.856 1.770 1.806 760,400 -0.01(-0.52%)
Oct 04, 2002 1.899 1.911 1.792 1.816 934,000 -0.08(-4.28%)
Oct 03, 2002 1.941 2.000 1.894 1.897 518,000 -0.06(-3.19%)
Oct 02, 2002 1.975 2.083 1.959 1.959 927,200 -0.03(-1.42%)
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.