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 (%)
Nov 30, 2011 5.339 5.473 5.305 5.469 18,900,786 +0.31(+6.06%)
Nov 29, 2011 5.168 5.201 5.125 5.157 12,623,421 -0.02(-0.35%)
Nov 28, 2011 5.177 5.233 5.134 5.175 11,267,155 +0.16(+3.15%)
Nov 25, 2011 5.018 5.096 5.006 5.017 5,996,530 -0.02(-0.31%)
Nov 23, 2011 5.142 5.148 5.026 5.033 11,461,793 -0.18(-3.47%)
Nov 22, 2011 5.253 5.268 5.129 5.213 12,316,504 -0.05(-0.92%)
Nov 21, 2011 5.334 5.361 5.209 5.262 16,250,481 -0.17(-3.07%)
Nov 18, 2011 5.514 5.530 5.420 5.428 13,348,681 -0.08(-1.49%)
Nov 17, 2011 5.651 5.662 5.469 5.510 13,075,961 -0.17(-3.00%)
Nov 16, 2011 5.665 5.756 5.644 5.680 9,775,005 -0.04(-0.72%)
Nov 15, 2011 5.600 5.788 5.595 5.721 9,232,167 +0.10(+1.69%)
Nov 14, 2011 5.620 5.683 5.583 5.626 7,936,122 -0.03(-0.47%)
Nov 11, 2011 5.574 5.716 5.555 5.653 9,421,285 +0.18(+3.26%)
Nov 10, 2011 5.566 5.592 5.442 5.474 10,350,117 -0.01(-0.15%)
Nov 09, 2011 5.638 5.638 5.416 5.483 19,182,218 -0.29(-5.04%)
Nov 08, 2011 5.802 5.835 5.749 5.773 14,832,891 -0.00(-0.08%)
Nov 07, 2011 5.635 5.779 5.612 5.778 13,919,541 +0.00(+0.08%)
Nov 04, 2011 5.744 5.800 5.682 5.773 6,484,658 -0.04(-0.75%)
Nov 03, 2011 5.800 5.828 5.670 5.817 9,621,625 +0.10(+1.79%)
Nov 02, 2011 5.719 5.784 5.664 5.714 9,088,501 +0.10(+1.74%)
Nov 01, 2011 5.518 5.740 5.518 5.616 17,297,036 -0.11(-1.98%)
Oct 31, 2011 5.855 5.898 5.729 5.730 14,935,323 -0.21(-3.61%)
Oct 28, 2011 6.028 6.028 5.886 5.945 15,517,745 -0.08(-1.36%)
Oct 27, 2011 5.908 6.094 5.872 6.027 18,595,826 +0.32(+5.60%)
Oct 26, 2011 5.650 5.764 5.537 5.707 14,590,057 +0.14(+2.56%)
Oct 25, 2011 5.596 5.661 5.542 5.565 12,545,828 -0.09(-1.62%)
Oct 24, 2011 5.508 5.673 5.496 5.656 15,155,058 +0.15(+2.76%)
Oct 21, 2011 5.172 5.514 5.172 5.504 22,771,616 +0.41(+8.13%)
Oct 20, 2011 5.026 5.112 4.949 5.090 17,021,010 +0.03(+0.69%)
Oct 19, 2011 5.064 5.129 4.965 5.055 38,403,316 -0.27(-4.99%)
Oct 18, 2011 5.157 5.345 5.112 5.321 10,379,573 +0.16(+3.06%)
Oct 17, 2011 5.280 5.292 5.128 5.163 13,741,703 -0.16(-3.08%)
Oct 14, 2011 5.294 5.352 5.252 5.327 9,851,248 +0.11(+2.13%)
Oct 13, 2011 5.176 5.242 5.125 5.216 15,923,390 -0.00(-0.07%)
Oct 12, 2011 5.227 5.298 5.193 5.220 14,619,613 +0.05(+0.98%)
Oct 11, 2011 5.267 5.297 5.131 5.169 13,732,371 -0.14(-2.64%)
Oct 10, 2011 5.218 5.318 5.217 5.309 10,916,858 +0.19(+3.80%)
Oct 07, 2011 5.170 5.183 5.035 5.115 17,105,574 -0.02(-0.42%)
Oct 06, 2011 5.109 5.148 5.014 5.136 10,948,477 +0.09(+1.87%)
Oct 05, 2011 4.966 5.070 4.895 5.042 11,990,160 +0.09(+1.83%)
Oct 04, 2011 4.703 4.954 4.703 4.952 17,866,040 +0.15(+3.12%)
Oct 03, 2011 4.856 4.928 4.755 4.802 19,376,980 -0.12(-2.38%)
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%)
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.