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

Amphenol Corp A (NY: APH )

65.42 +0.13 (+0.20%)
Streaming Delayed Price Updated: 2:39 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 (%)
Feb 27, 2009 3.058 3.174 3.046 3.066 0 -0.09(-2.83%)
Feb 26, 2009 3.217 3.257 3.139 3.155 17,169,464 -0.01(-0.42%)
Feb 25, 2009 3.116 3.240 3.085 3.168 13,512,778 +0.00(+0.08%)
Feb 24, 2009 2.998 3.181 2.998 3.166 14,675,573 +0.15(+5.00%)
Feb 23, 2009 3.138 3.157 3.009 3.015 25,786,606 -0.10(-3.14%)
Feb 20, 2009 2.983 3.156 2.955 3.113 20,251,194 +0.08(+2.50%)
Feb 19, 2009 3.213 3.223 3.027 3.037 12,545,151 -0.15(-4.66%)
Feb 18, 2009 3.210 3.240 3.110 3.185 12,207,174 -0.00(-0.11%)
Feb 17, 2009 3.066 3.263 3.066 3.188 15,917,883 -0.17(-5.10%)
Feb 13, 2009 3.414 3.449 3.349 3.360 10,937,989 -0.05(-1.59%)
Feb 12, 2009 3.348 3.420 3.279 3.414 11,842,619 +0.06(+1.87%)
Feb 11, 2009 3.322 3.377 3.310 3.351 9,586,677 +0.03(+0.98%)
Feb 10, 2009 3.396 3.477 3.262 3.319 17,799,096 -0.14(-3.94%)
Feb 09, 2009 3.576 3.592 3.419 3.455 13,977,652 -0.13(-3.57%)
Feb 06, 2009 3.478 3.588 3.448 3.583 22,893,690 +0.14(+4.03%)
Feb 05, 2009 3.372 3.495 3.279 3.444 20,126,064 +0.01(+0.18%)
Feb 04, 2009 3.214 3.469 3.208 3.438 34,851,000 +0.23(+7.30%)
Feb 03, 2009 3.152 3.227 3.090 3.204 10,895,690 +0.08(+2.55%)
Feb 02, 2009 3.074 3.158 3.046 3.125 14,517,912 -0.03(-0.92%)
Jan 30, 2009 3.210 3.251 3.140 3.154 0 -0.06(-1.91%)
Jan 29, 2009 3.299 3.334 3.202 3.215 13,264,217 -0.13(-3.75%)
Jan 28, 2009 3.199 3.377 3.152 3.340 24,355,406 +0.20(+6.25%)
Jan 27, 2009 3.135 3.164 3.052 3.144 12,821,508 +0.04(+1.20%)
Jan 26, 2009 3.008 3.144 3.008 3.107 22,427,564 +0.06(+2.06%)
Jan 23, 2009 2.974 3.110 2.914 3.044 18,599,884 +0.02(+0.76%)
Jan 22, 2009 2.992 3.082 2.963 3.021 29,567,990 -0.05(-1.49%)
Jan 21, 2009 2.971 3.075 2.932 3.067 17,789,628 +0.16(+5.39%)
Jan 20, 2009 3.055 3.105 2.892 2.910 13,342,654 -0.17(-5.48%)
Jan 16, 2009 3.126 3.182 2.993 3.079 24,705,764 +0.05(+1.51%)
Jan 15, 2009 2.864 3.072 2.806 3.033 58,705,624 +0.39(+14.84%)
Jan 14, 2009 2.655 2.705 2.599 2.641 19,886,358 -0.10(-3.74%)
Jan 13, 2009 2.830 2.860 2.718 2.744 29,136,078 -0.24(-7.93%)
Jan 12, 2009 3.113 3.122 2.945 2.980 13,492,835 -0.16(-5.14%)
Jan 09, 2009 3.190 3.210 3.113 3.141 12,068,966 -0.05(-1.59%)
Jan 08, 2009 3.080 3.216 3.073 3.192 15,235,983 +0.04(+1.26%)
Jan 07, 2009 3.187 3.243 3.122 3.152 12,765,187 -0.11(-3.26%)
Jan 06, 2009 3.045 3.274 3.045 3.258 20,023,596 +0.23(+7.56%)
Jan 05, 2009 3.034 3.096 3.003 3.029 10,014,476 -0.04(-1.41%)
Jan 02, 2009 2.897 3.084 2.874 3.073 0 +0.18(+6.26%)
Jan 01, 2009 2.847 2.950 2.831 2.892 0 +0.00(+0.00%)
Dec 31, 2008 2.847 2.950 2.831 2.892 14,396,596 +0.04(+1.48%)
Dec 30, 2008 2.786 2.850 2.760 2.850 11,203,085 +0.10(+3.69%)
Dec 29, 2008 2.797 2.823 2.721 2.748 8,986,539 -0.06(-2.23%)
Dec 26, 2008 2.769 2.830 2.760 2.811 5,239,700 +0.06(+2.10%)
Dec 24, 2008 2.728 2.765 2.701 2.753 4,177,416 +0.05(+2.01%)
Dec 23, 2008 2.777 2.844 2.658 2.699 10,450,427 -0.05(-1.97%)
Dec 22, 2008 2.830 2.868 2.694 2.753 18,188,676 -0.09(-3.18%)
Dec 19, 2008 2.730 2.848 2.629 2.844 22,698,348 +0.13(+4.94%)
Dec 18, 2008 2.899 2.899 2.681 2.710 12,285,826 -0.10(-3.48%)
Dec 17, 2008 2.727 2.840 2.668 2.807 15,949,924 +0.04(+1.53%)
Dec 16, 2008 2.602 2.785 2.595 2.765 22,915,980 +0.17(+6.40%)
Dec 15, 2008 2.590 2.640 2.545 2.599 24,371,012 +0.01(+0.33%)
Dec 12, 2008 2.444 2.620 2.420 2.590 0 +0.04(+1.51%)
Dec 11, 2008 2.539 2.606 2.492 2.552 21,610,638 -0.01(-0.38%)
Dec 10, 2008 2.574 2.650 2.533 2.561 21,574,298 -0.02(-0.75%)
Dec 09, 2008 2.694 2.736 2.533 2.580 21,628,352 -0.11(-4.12%)
Dec 08, 2008 2.571 2.732 2.571 2.691 16,550,131 +0.17(+6.64%)
Dec 05, 2008 2.436 2.524 2.409 2.524 0 +0.06(+2.35%)
Dec 04, 2008 2.501 2.695 2.408 2.466 27,655,914 -0.23(-8.42%)
Dec 03, 2008 2.583 2.695 2.490 2.693 16,065,579 +0.09(+3.57%)
Dec 02, 2008 2.457 2.634 2.457 2.600 16,361,308 +0.12(+4.76%)
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.