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: 4:10 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 (%)
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%)
Jul 01, 2011 6.493 6.624 6.456 6.619 11,495,439 +0.10(+1.61%)
Jun 30, 2011 6.318 6.525 6.292 6.514 14,621,726 +0.22(+3.45%)
Jun 29, 2011 6.269 6.337 6.238 6.297 8,011,537 +0.06(+0.99%)
Jun 28, 2011 6.166 6.238 6.162 6.235 6,380,192 +0.09(+1.41%)
Jun 27, 2011 6.128 6.182 6.075 6.148 8,322,007 +0.02(+0.26%)
Jun 24, 2011 6.195 6.195 6.104 6.133 11,129,453 -0.08(-1.32%)
Jun 23, 2011 6.099 6.221 6.059 6.215 8,534,946 +0.04(+0.61%)
Jun 22, 2011 6.127 6.187 6.107 6.177 9,972,656 +0.04(+0.65%)
Jun 21, 2011 6.084 6.184 6.045 6.137 7,949,589 +0.09(+1.48%)
Jun 20, 2011 6.041 6.058 6.027 6.048 5,464,531 -0.00(-0.06%)
Jun 17, 2011 6.086 6.111 6.026 6.052 7,776,103 +0.02(+0.30%)
Jun 16, 2011 6.119 6.145 5.961 6.034 9,080,527 -0.09(-1.40%)
Jun 15, 2011 6.130 6.175 6.104 6.119 9,189,039 -0.07(-1.13%)
Jun 14, 2011 6.178 6.228 6.166 6.189 11,104,903 +0.08(+1.24%)
Jun 13, 2011 6.195 6.245 6.099 6.113 6,811,516 -0.08(-1.34%)
Jun 10, 2011 6.172 6.237 6.141 6.196 14,411,226 -0.00(-0.02%)
Jun 09, 2011 6.181 6.255 6.116 6.198 10,982,534 +0.05(+0.82%)
Jun 08, 2011 6.245 6.265 6.125 6.147 13,409,321 -0.13(-2.02%)
Jun 07, 2011 6.317 6.336 6.239 6.274 14,251,485 -0.01(-0.23%)
Jun 06, 2011 6.328 6.362 6.278 6.288 13,108,165 -0.05(-0.74%)
Jun 03, 2011 6.329 6.365 6.313 6.335 7,375,980 -0.03(-0.44%)
May 24, 2011 6.481 6.515 6.362 6.363 5,787,520 -0.10(-1.62%)
May 23, 2011 6.509 6.509 6.415 6.468 5,210,613 -0.13(-1.90%)
May 20, 2011 6.620 6.626 6.559 6.593 5,911,296 -0.03(-0.46%)
May 19, 2011 6.685 6.698 6.594 6.623 5,872,347 -0.04(-0.58%)
May 18, 2011 6.590 6.674 6.575 6.662 6,644,214 +0.07(+1.14%)
May 17, 2011 6.613 6.621 6.497 6.587 7,632,385 -0.05(-0.82%)
May 16, 2011 6.615 6.698 6.599 6.642 7,425,597 +0.00(+0.02%)
May 13, 2011 6.667 6.692 6.598 6.640 6,807,462 -0.02(-0.34%)
May 12, 2011 6.673 6.708 6.608 6.663 14,028,102 -0.04(-0.58%)
May 11, 2011 6.856 6.918 6.661 6.702 10,043,656 -0.17(-2.49%)
May 10, 2011 6.756 6.874 6.724 6.873 6,302,311 +0.13(+1.93%)
May 09, 2011 6.705 6.769 6.675 6.743 4,744,204 +0.03(+0.45%)
May 06, 2011 6.726 6.795 6.670 6.713 9,435,807 +0.06(+0.94%)
May 05, 2011 6.584 6.740 6.584 6.650 9,244,287 +0.03(+0.44%)
May 04, 2011 6.689 6.689 6.561 6.621 6,556,295 -0.08(-1.15%)
May 03, 2011 6.749 6.780 6.653 6.698 6,441,628 -0.06(-0.87%)
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.