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 31, 2008 5.250 5.439 5.221 5.333 7,807,121 +0.08(+1.48%)
Dec 30, 2008 5.137 5.255 5.090 5.255 6,075,314 +0.19(+3.69%)
Dec 29, 2008 5.157 5.206 5.017 5.068 4,873,305 -0.12(-2.23%)
Dec 26, 2008 5.106 5.219 5.090 5.184 2,841,434 +0.11(+2.10%)
Dec 24, 2008 5.030 5.099 4.981 5.077 2,265,368 +0.10(+2.01%)
Dec 23, 2008 5.121 5.244 4.901 4.977 5,667,156 -0.10(-1.97%)
Dec 22, 2008 5.219 5.288 4.968 5.077 9,863,527 -0.17(-3.18%)
Dec 19, 2008 5.035 5.253 4.848 5.244 12,309,075 +0.25(+4.94%)
Dec 18, 2008 5.346 5.346 4.943 4.997 6,662,473 -0.18(-3.48%)
Dec 17, 2008 5.028 5.237 4.919 5.177 8,649,475 +0.08(+1.53%)
Dec 16, 2008 4.799 5.135 4.786 5.099 12,427,094 +0.31(+6.40%)
Dec 15, 2008 4.777 4.868 4.692 4.792 13,216,142 +0.02(+0.33%)
Dec 12, 2008 4.508 4.832 4.463 4.777 0 +0.07(+1.51%)
Dec 11, 2008 4.683 4.806 4.597 4.706 11,718,197 -0.02(-0.38%)
Dec 10, 2008 4.748 4.888 4.672 4.723 11,698,492 -0.04(-0.75%)
Dec 09, 2008 4.968 5.046 4.672 4.759 11,727,802 -0.20(-4.12%)
Dec 08, 2008 4.741 5.039 4.741 4.964 8,974,177 +0.31(+6.64%)
Dec 05, 2008 4.492 4.654 4.443 4.654 0 +0.11(+2.35%)
Dec 04, 2008 4.612 4.970 4.441 4.548 14,996,200 -0.42(-8.42%)
Dec 03, 2008 4.763 4.970 4.592 4.966 8,711,433 +0.17(+3.57%)
Dec 02, 2008 4.532 4.857 4.532 4.795 8,871,789 +0.22(+4.76%)
Dec 01, 2008 4.899 4.968 4.572 4.577 7,405,285 -0.59(-11.37%)
Nov 28, 2008 5.086 5.173 4.950 5.164 3,692,007 +0.12(+2.47%)
Nov 26, 2008 4.828 5.050 4.752 5.039 7,727,109 +0.10(+1.98%)
Nov 25, 2008 4.966 4.981 4.714 4.941 9,336,014 +0.19(+3.93%)
Nov 24, 2008 4.474 4.850 4.399 4.754 10,164,248 +0.36(+8.31%)
Nov 21, 2008 4.094 4.577 4.087 4.390 14,204,598 +0.16(+3.89%)
Nov 20, 2008 4.599 4.612 4.194 4.225 15,465,147 -0.46(-9.74%)
Nov 19, 2008 5.019 5.019 4.670 4.681 18,562,162 -0.17(-3.57%)
Nov 18, 2008 4.625 4.870 4.548 4.855 14,506,780 +0.13(+2.73%)
Nov 17, 2008 4.837 4.901 4.583 4.726 10,880,942 -0.22(-4.49%)
Nov 14, 2008 5.479 5.491 4.937 4.948 0 -0.37(-7.02%)
Nov 13, 2008 4.939 5.328 4.703 5.322 15,153,899 +0.38(+7.60%)
Nov 12, 2008 5.282 5.342 4.937 4.946 8,986,854 -0.46(-8.48%)
Nov 11, 2008 5.544 5.588 5.337 5.404 13,222,456 -0.26(-4.56%)
Nov 10, 2008 5.933 6.024 5.564 5.662 6,472,546 -0.17(-2.90%)
Nov 07, 2008 5.762 5.904 5.695 5.831 0 +0.20(+3.60%)
Nov 06, 2008 6.442 6.449 5.484 5.628 20,795,554 -0.89(-13.68%)
Nov 05, 2008 6.540 6.676 6.445 6.520 12,034,715 -0.12(-1.74%)
Nov 04, 2008 6.669 6.776 6.418 6.636 10,430,770 +0.15(+2.33%)
Nov 03, 2008 6.264 6.574 6.264 6.485 9,788,970 +0.11(+1.78%)
Oct 31, 2008 6.262 6.436 6.129 6.371 13,759,970 +0.14(+2.21%)
Oct 30, 2008 6.144 6.269 6.006 6.233 11,218,209 +0.27(+4.55%)
Oct 29, 2008 5.793 6.162 5.728 5.962 12,380,327 +0.03(+0.45%)
Oct 28, 2008 5.406 5.935 5.226 5.935 12,292,486 +0.68(+13.05%)
Oct 27, 2008 5.244 5.537 5.170 5.250 15,002,905 -0.15(-2.84%)
Oct 24, 2008 5.128 5.548 4.990 5.404 10,200,263 -0.03(-0.61%)
Oct 23, 2008 5.631 5.675 5.159 5.437 15,654,913 -0.16(-2.86%)
Oct 22, 2008 5.844 5.980 5.482 5.597 10,756,317 -0.52(-8.47%)
Oct 21, 2008 6.026 6.393 5.984 6.115 11,608,168 -0.02(-0.25%)
Oct 20, 2008 5.891 6.135 5.891 6.131 9,052,939 +0.23(+3.84%)
Oct 17, 2008 6.405 6.405 5.789 5.904 0 -0.33(-5.35%)
Oct 16, 2008 6.322 6.385 5.522 6.238 25,584,682 +0.23(+3.89%)
Oct 15, 2008 6.940 7.127 5.893 6.004 15,076,064 -0.93(-13.35%)
Oct 14, 2008 7.674 7.674 6.809 6.929 14,729,003 -0.46(-6.17%)
Oct 13, 2008 6.609 7.385 6.560 7.385 9,234,134 +1.03(+16.24%)
Oct 10, 2008 6.453 6.958 5.986 6.353 0 -0.33(-4.96%)
Oct 09, 2008 7.192 7.392 6.642 6.685 9,436,676 -0.50(-7.02%)
Oct 08, 2008 6.789 7.488 6.789 7.190 12,571,217 +0.09(+1.22%)
Oct 07, 2008 7.668 7.819 7.092 7.103 9,435,439 -0.49(-6.42%)
Oct 06, 2008 7.616 7.692 7.116 7.590 14,722,362 -0.23(-2.90%)
Oct 03, 2008 7.988 8.228 7.745 7.817 0 -0.02(-0.20%)
Oct 02, 2008 8.275 8.557 7.765 7.832 18,027,274 -0.84(-9.67%)
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.