Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.502 3.545 3.449 3.451 3,203,536 -0.04(-1.05%)
Dec 28, 2006 3.530 3.559 3.484 3.488 2,705,288 -0.04(-1.04%)
Dec 27, 2006 3.499 3.541 3.496 3.525 3,332,145 +0.03(+0.73%)
Dec 26, 2006 3.474 3.519 3.462 3.499 2,916,638 +0.03(+0.77%)
Dec 22, 2006 3.475 3.494 3.455 3.472 4,852,970 +0.02(+0.43%)
Dec 21, 2006 3.520 3.522 3.447 3.457 5,287,363 -0.04(-1.05%)
Dec 20, 2006 3.530 3.561 3.489 3.494 4,413,181 -0.04(-1.10%)
Dec 19, 2006 3.531 3.569 3.475 3.533 8,585,333 -0.01(-0.27%)
Dec 18, 2006 3.600 3.600 3.506 3.542 11,928,270 -0.03(-0.96%)
Dec 15, 2006 3.679 3.703 3.574 3.577 8,029,525 -0.10(-2.68%)
Dec 14, 2006 3.647 3.678 3.613 3.675 8,815,570 +0.07(+1.91%)
Dec 13, 2006 3.591 3.620 3.553 3.606 10,374,169 +0.03(+0.81%)
Dec 12, 2006 3.691 3.697 3.519 3.578 14,179,379 -0.13(-3.51%)
Dec 11, 2006 3.790 3.802 3.680 3.708 4,926,718 -0.08(-2.21%)
Dec 08, 2006 3.800 3.830 3.762 3.792 2,964,305 +0.02(+0.49%)
Dec 07, 2006 3.831 3.833 3.764 3.773 5,458,242 -0.05(-1.35%)
Dec 06, 2006 3.824 3.869 3.807 3.825 2,720,577 +0.00(+0.09%)
Dec 05, 2006 3.796 3.846 3.787 3.822 3,381,610 +0.04(+1.04%)
Dec 04, 2006 3.794 3.840 3.771 3.782 5,435,758 -0.00(-0.03%)
Dec 01, 2006 3.775 3.828 3.722 3.783 3,115,398 -0.00(-0.12%)
Nov 30, 2006 3.805 3.847 3.773 3.788 3,991,379 -0.01(-0.32%)
Nov 29, 2006 3.740 3.800 3.724 3.800 4,968,089 +0.08(+2.15%)
Nov 28, 2006 3.683 3.737 3.644 3.720 5,771,221 +0.03(+0.89%)
Nov 27, 2006 3.830 3.830 3.685 3.687 2,940,921 -0.13(-3.41%)
Nov 24, 2006 3.820 3.843 3.808 3.817 801,333 -0.02(-0.45%)
Nov 22, 2006 3.835 3.844 3.800 3.834 2,918,437 -0.01(-0.13%)
Nov 21, 2006 3.774 3.839 3.752 3.839 4,979,781 +0.08(+2.24%)
Nov 20, 2006 3.754 3.804 3.737 3.755 4,029,152 -0.01(-0.31%)
Nov 17, 2006 3.832 3.835 3.750 3.767 5,452,846 -0.07(-1.84%)
Nov 16, 2006 3.852 3.861 3.784 3.838 5,408,777 +0.00(+0.04%)
Nov 15, 2006 3.825 3.849 3.786 3.836 4,393,395 -0.01(-0.19%)
Nov 14, 2006 3.808 3.848 3.758 3.843 3,870,864 +0.04(+1.08%)
Nov 13, 2006 3.782 3.808 3.757 3.802 4,080,416 +0.03(+0.68%)
Nov 10, 2006 3.767 3.783 3.706 3.777 4,581,362 +0.03(+0.79%)
Nov 09, 2006 3.762 3.778 3.732 3.747 5,294,558 +0.01(+0.27%)
Nov 08, 2006 3.720 3.752 3.658 3.737 4,040,844 -0.01(-0.22%)
Nov 07, 2006 3.704 3.798 3.690 3.745 4,449,156 +0.03(+0.85%)
Nov 06, 2006 3.697 3.734 3.655 3.714 4,850,272 +0.03(+0.83%)
Nov 03, 2006 3.660 3.683 3.627 3.683 4,648,814 +0.03(+0.93%)
Nov 02, 2006 3.600 3.655 3.564 3.649 7,442,240 +0.02(+0.49%)
Nov 01, 2006 3.775 3.775 3.590 3.631 5,973,578 -0.14(-3.80%)
Oct 31, 2006 3.787 3.794 3.732 3.775 5,477,129 -0.02(-0.53%)
Oct 30, 2006 3.797 3.803 3.740 3.795 5,494,217 -0.03(-0.83%)
Oct 27, 2006 3.839 3.919 3.814 3.827 8,079,890 -0.02(-0.59%)
Oct 26, 2006 3.836 3.862 3.812 3.849 6,863,949 +0.03(+0.71%)
Oct 25, 2006 3.780 3.835 3.765 3.822 6,805,490 +0.04(+0.92%)
Oct 24, 2006 3.717 3.794 3.698 3.787 5,975,377 +0.06(+1.52%)
Oct 23, 2006 3.753 3.763 3.690 3.730 7,469,221 -0.02(-0.59%)
Oct 20, 2006 3.836 3.844 3.729 3.753 9,811,166 -0.10(-2.53%)
Oct 19, 2006 3.810 3.871 3.787 3.850 6,689,472 +0.06(+1.67%)
Oct 18, 2006 3.747 3.881 3.655 3.787 19,292,266 +0.18(+4.95%)
Oct 17, 2006 3.636 3.639 3.572 3.608 4,998,667 -0.06(-1.50%)
Oct 16, 2006 3.694 3.745 3.652 3.663 3,890,650 -0.01(-0.17%)
Oct 13, 2006 3.625 3.685 3.596 3.669 3,268,290 +0.04(+0.98%)
Oct 12, 2006 3.570 3.637 3.553 3.634 2,318,561 +0.08(+2.11%)
Oct 11, 2006 3.519 3.574 3.488 3.559 3,355,528 +0.02(+0.42%)
Oct 10, 2006 3.611 3.611 3.515 3.544 4,418,577 -0.06(-1.53%)
Oct 09, 2006 3.519 3.630 3.469 3.599 4,013,863 +0.04(+1.08%)
Oct 06, 2006 3.551 3.574 3.511 3.560 2,243,914 -0.01(-0.36%)
Oct 05, 2006 3.510 3.611 3.493 3.573 4,562,475 +0.06(+1.63%)
Oct 04, 2006 3.444 3.516 3.431 3.516 4,368,213 +0.05(+1.51%)
Oct 03, 2006 3.471 3.482 3.385 3.464 4,500,419 -0.01(-0.37%)
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.