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

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2011 5.115 5.124 4.914 4.919 14,183,484 -0.29(-5.62%)
Sep 29, 2011 5.240 5.276 5.077 5.212 11,113,237 +0.08(+1.65%)
Sep 28, 2011 5.282 5.311 5.124 5.128 7,607,731 -0.15(-2.86%)
Sep 27, 2011 5.287 5.382 5.244 5.279 12,006,189 +0.11(+2.17%)
Sep 26, 2011 5.074 5.171 4.934 5.166 10,301,317 +0.13(+2.61%)
Sep 23, 2011 5.035 5.098 4.970 5.035 16,225,268 -0.04(-0.71%)
Sep 22, 2011 4.958 5.124 4.829 5.071 24,905,862 -0.06(-1.13%)
Sep 21, 2011 5.159 5.275 5.124 5.129 20,303,350 -0.04(-0.84%)
Sep 20, 2011 5.252 5.331 5.166 5.172 10,974,187 -0.06(-1.22%)
Sep 19, 2011 5.255 5.269 5.175 5.236 9,775,851 -0.13(-2.36%)
Sep 16, 2011 5.481 5.492 5.321 5.363 22,024,028 -0.08(-1.48%)
Sep 15, 2011 5.486 5.502 5.387 5.444 8,255,977 +0.03(+0.60%)
Sep 14, 2011 5.297 5.478 5.206 5.411 10,321,880 +0.14(+2.73%)
Sep 13, 2011 5.240 5.308 5.212 5.268 10,092,614 +0.03(+0.62%)
Sep 12, 2011 5.115 5.241 5.100 5.235 14,477,820 +0.05(+0.96%)
Sep 09, 2011 5.276 5.345 5.143 5.186 11,539,202 -0.16(-3.02%)
Sep 08, 2011 5.391 5.491 5.333 5.347 9,290,598 -0.09(-1.69%)
Sep 07, 2011 5.338 5.457 5.319 5.439 10,711,018 +0.21(+3.99%)
Sep 06, 2011 5.015 5.239 4.974 5.230 15,208,525 +0.05(+1.03%)
Sep 02, 2011 5.369 5.412 5.140 5.177 19,254,128 -0.35(-6.37%)
Sep 01, 2011 5.652 5.714 5.527 5.529 11,266,943 -0.14(-2.45%)
Aug 31, 2011 5.639 5.766 5.621 5.668 11,294,054 +0.07(+1.27%)
Aug 30, 2011 5.535 5.674 5.519 5.597 15,352,231 +0.03(+0.56%)
Aug 29, 2011 5.440 5.574 5.430 5.566 8,219,893 +0.20(+3.69%)
Aug 26, 2011 5.152 5.393 5.056 5.368 11,235,256 +0.15(+2.82%)
Aug 25, 2011 5.329 5.375 5.198 5.221 10,732,104 -0.10(-1.95%)
Aug 24, 2011 5.301 5.334 5.201 5.324 8,148,081 -0.00(-0.05%)
Aug 23, 2011 5.137 5.327 5.093 5.327 10,393,164 +0.22(+4.25%)
Aug 22, 2011 5.211 5.242 5.093 5.110 15,759,468 +0.03(+0.52%)
Aug 19, 2011 5.072 5.268 5.070 5.083 19,644,598 -0.04(-0.75%)
Aug 18, 2011 5.332 5.334 5.083 5.122 22,363,324 -0.41(-7.33%)
Aug 17, 2011 5.637 5.668 5.485 5.527 7,157,858 -0.09(-1.63%)
Aug 16, 2011 5.622 5.715 5.572 5.619 13,357,245 -0.08(-1.38%)
Aug 15, 2011 5.655 5.701 5.567 5.697 9,587,342 +0.09(+1.55%)
Aug 12, 2011 5.585 5.672 5.509 5.610 14,746,186 +0.05(+0.93%)
Aug 11, 2011 5.166 5.628 5.158 5.558 26,348,008 +0.42(+8.17%)
Aug 10, 2011 5.216 5.278 5.088 5.138 25,623,620 -0.18(-3.40%)
Aug 09, 2011 5.106 5.329 4.978 5.319 39,702,228 +0.35(+7.09%)
Aug 08, 2011 5.106 5.192 4.959 4.967 26,147,212 -0.27(-5.09%)
Aug 05, 2011 5.345 5.427 5.120 5.234 36,900,308 -0.02(-0.41%)
Aug 04, 2011 5.595 5.602 5.248 5.255 24,332,484 -0.42(-7.34%)
Aug 03, 2011 5.605 5.689 5.467 5.672 19,854,114 +0.06(+1.07%)
Aug 02, 2011 5.786 5.825 5.608 5.611 17,367,266 -0.23(-3.87%)
Aug 01, 2011 5.952 5.965 5.757 5.837 10,565,249 -0.06(-1.04%)
Jul 29, 2011 5.865 5.979 5.845 5.899 10,282,355 -0.02(-0.39%)
Jul 28, 2011 5.932 5.999 5.845 5.921 8,787,570 -0.01(-0.20%)
Jul 27, 2011 6.089 6.089 5.920 5.934 15,393,565 -0.20(-3.30%)
Jul 26, 2011 6.136 6.150 6.101 6.136 11,840,671 +0.01(+0.10%)
Jul 25, 2011 6.081 6.163 6.080 6.130 7,621,117 -0.03(-0.43%)
Jul 22, 2011 6.116 6.159 6.116 6.157 7,128,865 +0.06(+0.93%)
Jul 21, 2011 6.074 6.158 6.057 6.100 16,192,350 +0.05(+0.82%)
Jul 20, 2011 6.274 6.406 6.041 6.051 14,859,639 -0.18(-2.96%)
Jul 19, 2011 6.110 6.250 6.099 6.235 10,201,153 +0.18(+3.05%)
Jul 18, 2011 6.093 6.111 6.019 6.051 12,314,191 -0.07(-1.22%)
Jul 15, 2011 6.102 6.129 6.063 6.125 9,562,858 +0.05(+0.75%)
Jul 14, 2011 6.204 6.256 6.047 6.080 9,076,291 -0.11(-1.81%)
Jul 13, 2011 6.200 6.293 6.168 6.192 6,960,857 +0.02(+0.37%)
Jul 12, 2011 6.327 6.338 6.163 6.169 12,832,718 -0.19(-2.94%)
Jul 11, 2011 6.451 6.480 6.341 6.356 6,346,043 -0.18(-2.80%)
Jul 08, 2011 6.621 6.625 6.492 6.539 10,269,773 -0.16(-2.43%)
Jul 07, 2011 6.625 6.727 6.596 6.702 8,930,969 +0.15(+2.25%)
Jul 06, 2011 6.560 6.569 6.493 6.555 7,586,372 -0.01(-0.18%)
Jul 05, 2011 6.614 6.616 6.519 6.567 6,128,057 -0.05(-0.78%)
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.