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 (%)
Apr 30, 2007 4.274 4.288 4.208 4.234 10,737,587 -0.05(-1.10%)
Apr 27, 2007 4.309 4.317 4.267 4.281 7,419,245 -0.03(-0.64%)
Apr 26, 2007 4.282 4.328 4.240 4.308 12,427,319 +0.02(+0.42%)
Apr 25, 2007 4.305 4.323 4.234 4.290 13,965,199 -0.00(-0.06%)
Apr 24, 2007 4.294 4.311 4.232 4.293 14,234,733 +0.01(+0.28%)
Apr 23, 2007 4.340 4.341 4.244 4.281 11,730,137 -0.08(-1.85%)
Apr 20, 2007 4.370 4.395 4.330 4.361 14,466,906 +0.01(+0.31%)
Apr 19, 2007 4.297 4.406 4.274 4.348 15,103,878 +0.03(+0.78%)
Apr 18, 2007 4.256 4.331 4.113 4.314 19,750,652 +0.15(+3.53%)
Apr 17, 2007 4.171 4.201 4.113 4.167 11,231,706 -0.01(-0.20%)
Apr 16, 2007 4.106 4.201 4.089 4.176 12,703,877 +0.10(+2.46%)
Apr 13, 2007 4.101 4.123 4.060 4.076 8,599,391 +0.00(+0.09%)
Apr 12, 2007 4.030 4.079 3.972 4.072 5,345,903 +0.04(+1.05%)
Apr 11, 2007 4.068 4.077 4.003 4.030 6,260,156 -0.03(-0.74%)
Apr 10, 2007 4.053 4.072 3.998 4.060 6,202,608 +0.01(+0.30%)
Apr 09, 2007 4.100 4.100 4.030 4.048 6,426,529 -0.04(-1.09%)
Apr 05, 2007 4.123 4.138 4.073 4.092 6,398,332 -0.02(-0.59%)
Apr 04, 2007 4.071 4.119 4.056 4.117 7,665,558 +0.06(+1.55%)
Apr 03, 2007 3.996 4.076 3.980 4.054 10,845,235 +0.09(+2.38%)
Apr 02, 2007 3.909 3.994 3.891 3.960 7,833,084 +2.01(+103.44%)
Mar 30, 2007 1.927 1.968 1.923 1.946 10,215,768 -0.00(-0.06%)
Mar 29, 2007 1.990 1.998 1.936 1.948 9,527,419 -0.02(-1.25%)
Mar 28, 2007 1.962 1.983 1.954 1.972 5,835,212 +0.00(+0.15%)
Mar 27, 2007 1.977 1.983 1.935 1.969 11,672,083 -0.01(-0.73%)
Mar 26, 2007 2.004 2.011 1.967 1.984 12,058,554 -0.01(-0.63%)
Mar 23, 2007 1.989 2.002 1.971 1.996 9,084,553 +0.00(+0.23%)
Mar 22, 2007 1.985 1.996 1.968 1.992 6,098,941 +0.01(+0.49%)
Mar 21, 2007 1.967 1.985 1.939 1.982 10,056,536 +0.02(+0.97%)
Mar 20, 2007 1.949 1.973 1.945 1.963 7,689,609 +0.01(+0.43%)
Mar 19, 2007 1.938 1.959 1.938 1.955 5,463,669 +0.02(+1.17%)
Mar 16, 2007 1.946 1.948 1.916 1.932 6,183,533 -0.01(-0.53%)
Mar 15, 2007 1.934 1.950 1.928 1.943 3,785,092 +0.00(+0.17%)
Mar 14, 2007 1.931 1.942 1.904 1.939 14,201,560 +0.01(+0.74%)
Mar 13, 2007 1.974 1.970 1.921 1.925 7,324,037 -0.05(-2.46%)
Mar 12, 2007 1.943 1.974 1.936 1.974 7,848,841 +0.02(+1.14%)
Mar 09, 2007 1.918 1.958 1.912 1.951 15,417,367 +0.04(+2.28%)
Mar 08, 2007 1.908 1.928 1.903 1.908 5,574,800 +0.02(+0.91%)
Mar 07, 2007 1.899 1.901 1.877 1.891 12,153,098 -0.01(-0.71%)
Mar 06, 2007 1.869 1.922 1.869 1.904 10,441,348 +0.02(+1.15%)
Mar 05, 2007 1.888 1.923 1.883 1.883 11,338,707 -0.02(-1.22%)
Mar 02, 2007 1.934 1.952 1.897 1.906 8,069,445 -0.04(-1.83%)
Mar 01, 2007 1.919 1.966 1.903 1.941 10,416,302 -0.01(-0.34%)
Feb 28, 2007 1.963 1.976 1.931 1.948 8,910,392 -0.02(-0.94%)
Feb 27, 2007 2.023 2.023 1.934 1.966 11,841,268 -0.08(-4.13%)
Feb 26, 2007 2.058 2.062 2.044 2.051 6,689,429 +0.01(+0.31%)
Feb 23, 2007 2.041 2.050 2.034 2.045 4,111,850 +0.00(+0.06%)
Feb 22, 2007 2.050 2.050 2.033 2.043 8,505,676 -0.00(-0.19%)
Feb 21, 2007 2.042 2.052 2.023 2.047 9,184,073 +0.00(+0.03%)
Feb 20, 2007 2.019 2.049 2.008 2.047 12,450,001 +0.03(+1.37%)
Feb 16, 2007 2.030 2.031 2.010 2.019 8,205,456 -0.01(-0.73%)
Feb 15, 2007 2.037 2.044 2.025 2.034 6,916,667 -0.00(-0.12%)
Feb 14, 2007 2.043 2.044 2.030 2.036 8,312,059 -0.00(-0.01%)
Feb 13, 2007 2.034 2.053 2.026 2.037 8,896,426 +0.01(+0.48%)
Feb 12, 2007 2.034 2.045 2.007 2.027 10,077,203 -0.01(-0.41%)
Feb 09, 2007 2.062 2.069 2.031 2.035 10,071,464 -0.02(-1.01%)
Feb 08, 2007 2.056 2.069 2.037 2.056 6,535,172 -0.00(-0.01%)
Feb 07, 2007 2.048 2.068 2.030 2.056 6,324,521 +0.01(+0.71%)
Feb 06, 2007 2.047 2.048 2.016 2.042 6,574,980 -0.00(-0.03%)
Feb 05, 2007 2.042 2.048 2.031 2.043 5,967,906 +0.00(+0.03%)
Feb 02, 2007 2.043 2.047 2.024 2.042 6,327,838 -0.00(-0.06%)
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.