Skip to main content

Amphenol Corp A (NY: APH )

115.33 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.161 8.188 7.943 8.030 3,237,712 -0.05(-0.63%)
Aug 30, 2007 7.968 8.139 7.872 8.081 6,265,422 +0.11(+1.42%)
Aug 29, 2007 7.572 7.970 7.572 7.968 3,648,271 +0.43(+5.66%)
Aug 28, 2007 7.694 7.779 7.528 7.541 2,457,963 -0.24(-3.11%)
Aug 27, 2007 7.955 7.955 7.748 7.783 3,181,218 -0.17(-2.10%)
Aug 24, 2007 7.601 7.950 7.601 7.950 2,701,241 +0.33(+4.38%)
Aug 23, 2007 7.739 7.808 7.590 7.616 2,481,346 -0.11(-1.47%)
Aug 22, 2007 7.623 7.754 7.550 7.730 3,434,223 +0.19(+2.54%)
Aug 21, 2007 7.490 7.652 7.472 7.539 2,699,892 -0.01(-0.15%)
Aug 20, 2007 7.643 7.672 7.470 7.550 2,809,164 -0.06(-0.73%)
Aug 17, 2007 7.405 7.799 7.405 7.605 4,907,382 +0.20(+2.70%)
Aug 16, 2007 7.443 7.650 7.145 7.405 7,113,073 -0.06(-0.80%)
Aug 15, 2007 7.725 7.757 7.425 7.465 3,440,338 -0.30(-3.92%)
Aug 14, 2007 7.848 7.970 7.734 7.770 3,230,517 -0.06(-0.82%)
Aug 13, 2007 7.992 8.003 7.823 7.834 4,042,193 -0.04(-0.45%)
Aug 10, 2007 7.556 7.919 7.461 7.870 5,652,955 +0.26(+3.39%)
Aug 09, 2007 7.536 7.863 7.528 7.612 8,573,641 -0.11(-1.47%)
Aug 08, 2007 7.745 7.886 7.496 7.725 6,861,251 +0.04(+0.49%)
Aug 07, 2007 7.605 7.732 7.443 7.688 7,350,955 +0.04(+0.52%)
Aug 06, 2007 7.801 7.850 7.536 7.648 8,078,990 -0.13(-1.63%)
Aug 03, 2007 7.868 7.970 7.770 7.774 4,930,765 -0.20(-2.46%)
Aug 02, 2007 7.963 8.008 7.821 7.970 4,888,945 +0.01(+0.17%)
Aug 01, 2007 7.823 8.137 7.745 7.957 10,047,492 +0.34(+4.44%)
Jul 31, 2007 7.850 7.868 7.603 7.619 5,869,702 -0.16(-2.11%)
Jul 30, 2007 7.712 7.830 7.603 7.783 4,102,900 +0.08(+1.04%)
Jul 27, 2007 7.761 7.841 7.563 7.703 6,006,405 -0.10(-1.23%)
Jul 26, 2007 7.961 7.975 7.361 7.799 6,183,418 -0.15(-1.93%)
Jul 25, 2007 8.099 8.132 7.830 7.952 4,652,353 -0.08(-0.94%)
Jul 24, 2007 8.135 8.190 7.974 8.028 4,643,418 -0.16(-1.98%)
Jul 23, 2007 8.357 8.390 8.175 8.190 3,761,591 -0.16(-1.87%)
Jul 20, 2007 8.421 8.433 8.310 8.346 4,059,731 -0.09(-1.05%)
Jul 19, 2007 8.368 8.562 8.366 8.435 5,741,897 +0.18(+2.24%)
Jul 18, 2007 8.172 8.462 7.997 8.250 9,094,823 -0.19(-2.24%)
Jul 17, 2007 8.219 8.484 8.168 8.439 6,253,281 +0.20(+2.37%)
Jul 16, 2007 8.288 8.290 8.168 8.244 3,127,989 -0.05(-0.62%)
Jul 13, 2007 8.295 8.313 8.237 8.295 2,404,450 +0.00(+0.03%)
Jul 12, 2007 7.997 8.295 7.963 8.293 3,378,462 +0.38(+4.78%)
Jul 11, 2007 7.910 7.963 7.863 7.914 3,755,745 -0.01(-0.17%)
Jul 10, 2007 7.955 8.021 7.901 7.928 3,207,133 -0.09(-1.11%)
Jul 09, 2007 7.921 8.021 7.863 8.017 3,580,819 +0.10(+1.21%)
Jul 06, 2007 7.986 7.986 7.870 7.921 3,239,803 -0.05(-0.67%)
Jul 05, 2007 8.001 8.023 7.926 7.975 2,264,150 +0.00(+0.03%)
Jul 03, 2007 7.999 8.021 7.932 7.972 1,540,611 -0.04(-0.44%)
Jul 02, 2007 7.979 8.030 7.910 8.008 2,089,223 +0.08(+1.01%)
Jun 29, 2007 7.959 8.001 7.888 7.928 2,957,721 +0.01(+0.14%)
Jun 28, 2007 7.841 7.926 7.797 7.917 3,744,503 +0.07(+0.85%)
Jun 27, 2007 7.761 7.857 7.688 7.850 3,238,611 +0.04(+0.48%)
Jun 26, 2007 7.948 7.961 7.763 7.812 3,732,812 -0.11(-1.38%)
Jun 25, 2007 7.970 8.068 7.899 7.921 4,123,136 -0.03(-0.39%)
Jun 22, 2007 7.983 8.032 7.901 7.952 4,979,331 -0.03(-0.36%)
Jun 21, 2007 7.841 7.983 7.754 7.981 2,609,550 +0.11(+1.36%)
Jun 20, 2007 7.983 8.026 7.841 7.874 2,622,996 -0.09(-1.14%)
Jun 19, 2007 8.017 8.043 7.923 7.966 2,734,517 -0.09(-1.16%)
Jun 18, 2007 8.117 8.139 8.008 8.059 3,755,745 -0.09(-1.15%)
Jun 15, 2007 8.177 8.226 8.117 8.152 2,878,865 +0.05(+0.60%)
Jun 14, 2007 7.977 8.144 7.943 8.104 2,864,475 +0.15(+1.93%)
Jun 13, 2007 7.817 7.968 7.803 7.950 2,028,966 +0.17(+2.23%)
Jun 12, 2007 7.850 7.881 7.754 7.777 2,668,864 -0.12(-1.52%)
Jun 11, 2007 7.912 7.941 7.848 7.897 1,741,169 -0.05(-0.64%)
Jun 08, 2007 7.737 7.948 7.732 7.948 3,570,476 +0.21(+2.76%)
Jun 07, 2007 7.863 7.914 7.734 7.734 3,929,323 -0.16(-2.03%)
Jun 06, 2007 7.819 7.908 7.806 7.894 2,923,833 +0.03(+0.37%)
Jun 05, 2007 7.972 8.032 7.792 7.866 4,013,341 -0.16(-2.02%)
Jun 04, 2007 8.037 8.117 7.988 8.028 3,038,053 -0.05(-0.61%)
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.