Skip to main content

Amphenol Corp A (NY: APH )

115.42 +0.12 (+0.10%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.813 2.842 2.788 2.826 4,527,400 +0.01(+0.49%)
Jan 30, 2006 2.778 2.820 2.775 2.812 2,645,930 +0.03(+0.94%)
Jan 27, 2006 2.774 2.813 2.750 2.786 2,768,243 +0.01(+0.42%)
Jan 26, 2006 2.749 2.783 2.736 2.774 2,772,740 +0.03(+1.22%)
Jan 25, 2006 2.778 2.791 2.726 2.741 3,177,454 -0.03(-1.06%)
Jan 24, 2006 2.731 2.775 2.725 2.770 6,579,750 +0.04(+1.51%)
Jan 23, 2006 2.758 2.758 2.717 2.729 5,649,807 -0.01(-0.41%)
Jan 20, 2006 2.757 2.780 2.734 2.740 7,171,532 -0.06(-2.01%)
Jan 19, 2006 2.557 2.840 2.548 2.796 28,769,768 +0.27(+10.57%)
Jan 18, 2006 2.530 2.549 2.516 2.529 3,917,631 -0.04(-1.45%)
Jan 17, 2006 2.563 2.582 2.546 2.566 4,834,083 +0.00(+0.07%)
Jan 13, 2006 2.570 2.580 2.541 2.565 2,990,386 -0.00(-0.07%)
Jan 12, 2006 2.567 2.607 2.554 2.566 3,881,656 -0.01(-0.47%)
Jan 11, 2006 2.557 2.585 2.546 2.578 5,653,404 -0.02(-0.90%)
Jan 10, 2006 2.622 2.625 2.588 2.602 4,080,416 -0.03(-1.29%)
Jan 09, 2006 2.577 2.639 2.577 2.636 7,119,368 +0.05(+2.07%)
Jan 06, 2006 2.546 2.588 2.527 2.582 2,970,600 +0.05(+1.84%)
Jan 05, 2006 2.545 2.561 2.523 2.536 3,405,893 -0.02(-0.67%)
Jan 04, 2006 2.482 2.553 2.482 2.553 4,799,008 +0.08(+3.26%)
Jan 03, 2006 2.486 2.490 2.439 2.472 3,955,404 +0.01(+0.47%)
Dec 30, 2005 2.477 2.477 2.411 2.461 3,124,392 -0.03(-1.21%)
Dec 29, 2005 2.478 2.495 2.466 2.491 3,008,374 +0.04(+1.47%)
Dec 28, 2005 2.429 2.456 2.398 2.455 2,510,126 +0.04(+1.49%)
Dec 27, 2005 2.485 2.488 2.400 2.418 3,485,936 -0.07(-2.90%)
Dec 23, 2005 2.463 2.502 2.463 2.491 1,967,809 +0.04(+1.66%)
Dec 22, 2005 2.431 2.453 2.417 2.450 4,554,381 +0.02(+0.62%)
Dec 21, 2005 2.432 2.441 2.417 2.435 4,008,467 +0.00(+0.11%)
Dec 20, 2005 2.425 2.446 2.406 2.432 1,543,309 +0.01(+0.57%)
Dec 19, 2005 2.471 2.471 2.413 2.418 4,960,894 -0.06(-2.36%)
Dec 16, 2005 2.498 2.507 2.466 2.477 3,325,849 -0.02(-0.87%)
Dec 15, 2005 2.501 2.508 2.478 2.498 3,565,980 +0.01(+0.38%)
Dec 14, 2005 2.452 2.499 2.447 2.489 5,211,817 +0.03(+1.38%)
Dec 13, 2005 2.458 2.476 2.439 2.455 5,077,811 -0.01(-0.23%)
Dec 12, 2005 2.405 2.467 2.417 2.461 6,230,796 +0.06(+2.31%)
Dec 09, 2005 2.363 2.409 2.362 2.405 3,560,583 +0.05(+2.08%)
Dec 08, 2005 2.368 2.389 2.336 2.356 3,588,464 -0.01(-0.61%)
Dec 07, 2005 2.356 2.390 2.354 2.371 4,158,661 +0.01(+0.40%)
Dec 06, 2005 2.338 2.377 2.335 2.361 5,141,666 +0.05(+2.07%)
Dec 05, 2005 2.390 2.390 2.302 2.313 11,320,300 -0.07(-3.07%)
Dec 02, 2005 2.348 2.388 2.335 2.387 5,972,679 +0.04(+1.66%)
Dec 01, 2005 2.322 2.354 2.325 2.348 5,950,195 +0.03(+1.10%)
Nov 30, 2005 2.307 2.322 2.293 2.322 5,035,541 +0.02(+0.97%)
Nov 29, 2005 2.303 2.319 2.288 2.300 2,885,161 +0.00(+0.07%)
Nov 28, 2005 2.327 2.333 2.297 2.298 4,065,127 -0.03(-1.31%)
Nov 25, 2005 2.335 2.335 2.319 2.329 988,401 -0.01(-0.29%)
Nov 23, 2005 2.335 2.352 2.330 2.336 8,177,920 +0.00(+0.05%)
Nov 22, 2005 2.307 2.337 2.271 2.334 9,915,493 +0.08(+3.32%)
Nov 21, 2005 2.229 2.265 2.220 2.259 3,769,236 +0.03(+1.42%)
Nov 18, 2005 2.231 2.235 2.210 2.228 2,373,422 +0.00(+0.02%)
Nov 17, 2005 2.199 2.227 2.186 2.227 3,592,061 +0.04(+1.60%)
Nov 16, 2005 2.197 2.222 2.182 2.192 4,557,079 -0.01(-0.30%)
Nov 15, 2005 2.213 2.234 2.189 2.199 4,289,069 -0.01(-0.63%)
Nov 14, 2005 2.196 2.225 2.192 2.213 4,232,409 +0.02(+0.76%)
Nov 11, 2005 2.191 2.204 2.179 2.196 4,080,416 +0.01(+0.23%)
Nov 10, 2005 2.178 2.203 2.157 2.191 5,871,051 +0.01(+0.64%)
Nov 09, 2005 2.170 2.195 2.144 2.177 4,830,486 +0.01(+0.33%)
Nov 08, 2005 2.211 2.211 2.147 2.170 5,523,896 -0.04(-1.98%)
Nov 07, 2005 2.212 2.224 2.195 2.214 4,188,340 +0.00(+0.10%)
Nov 04, 2005 2.221 2.227 2.193 2.212 3,788,123 -0.01(-0.23%)
Nov 03, 2005 2.224 2.231 2.207 2.217 4,241,402 -0.00(-0.23%)
Nov 02, 2005 2.199 2.228 2.199 2.222 6,099,489 +0.02(+0.86%)
Nov 01, 2005 2.215 2.217 2.183 2.203 7,613,120 -0.02(-0.88%)
Oct 31, 2005 2.183 2.232 2.183 2.222 5,609,336 +0.03(+1.52%)
Oct 28, 2005 2.182 2.195 2.147 2.189 6,369,299 +0.01(+0.31%)
Oct 27, 2005 2.222 2.227 2.170 2.182 6,269,469 -0.04(-1.83%)
Oct 26, 2005 2.229 2.244 2.215 2.223 11,409,337 -0.02(-0.77%)
Oct 25, 2005 2.240 2.254 2.224 2.240 7,995,349 -0.01(-0.32%)
Oct 24, 2005 2.224 2.249 2.215 2.247 11,537,047 +0.02(+1.00%)
Oct 21, 2005 2.225 2.255 2.215 2.225 9,680,759 -0.00(-0.05%)
Oct 20, 2005 2.182 2.277 2.177 2.226 13,296,204 -0.06(-2.70%)
Oct 19, 2005 2.224 2.293 2.208 2.288 12,722,409 +0.01(+0.37%)
Oct 18, 2005 2.290 2.291 2.261 2.279 5,487,921 -0.01(-0.46%)
Oct 17, 2005 2.263 2.292 2.253 2.290 6,183,130 +0.02(+0.71%)
Oct 14, 2005 2.200 2.285 2.191 2.274 8,389,271 +0.07(+3.34%)
Oct 13, 2005 2.188 2.219 2.179 2.200 7,886,526 +0.01(+0.33%)
Oct 12, 2005 2.182 2.211 2.176 2.193 6,015,848 +0.01(+0.31%)
Oct 11, 2005 2.218 2.230 2.175 2.187 6,150,753 -0.03(-1.13%)
Oct 10, 2005 2.163 2.212 2.163 2.212 7,784,898 +0.05(+2.53%)
Oct 07, 2005 2.167 2.174 2.134 2.157 5,009,460 -0.01(-0.46%)
Oct 06, 2005 2.164 2.193 2.143 2.167 3,448,163 +0.00(+0.15%)
Oct 05, 2005 2.202 2.202 2.150 2.164 5,515,802 -0.05(-2.26%)
Oct 04, 2005 2.239 2.240 2.202 2.214 3,820,500 -0.03(-1.14%)
Oct 03, 2005 2.243 2.249 2.224 2.239 3,842,984 -0.00(-0.15%)
Sep 30, 2005 2.239 2.254 2.230 2.243 3,950,008 -0.00(-0.02%)
Sep 29, 2005 2.204 2.250 2.203 2.243 5,640,813 +0.04(+1.89%)
Sep 28, 2005 2.218 2.223 2.171 2.202 2,963,405 -0.01(-0.53%)
Sep 27, 2005 2.215 2.224 2.188 2.213 3,974,291 -0.01(-0.47%)
Sep 26, 2005 2.285 2.307 2.216 2.224 8,982,852 +0.09(+4.33%)
Sep 23, 2005 2.132 2.137 2.103 2.132 3,674,803 +0.01(+0.24%)
Sep 22, 2005 2.122 2.144 2.065 2.127 7,770,508 -0.01(-0.42%)
Sep 21, 2005 2.164 2.175 2.134 2.135 5,899,830 -0.04(-1.89%)
Sep 20, 2005 2.163 2.204 2.163 2.177 12,198,979 +0.01(+0.62%)
Sep 19, 2005 2.168 2.209 2.033 2.163 17,480,046 -0.09(-4.07%)
Sep 16, 2005 2.244 2.270 2.235 2.255 5,397,985 +0.02(+0.90%)
Sep 15, 2005 2.270 2.286 2.213 2.235 4,724,361 -0.04(-1.54%)
Sep 14, 2005 2.297 2.304 2.264 2.270 4,032,750 -0.02(-0.80%)
Sep 13, 2005 2.331 2.334 2.278 2.288 4,640,720 -0.04(-1.55%)
Sep 12, 2005 2.346 2.359 2.315 2.324 6,120,175 -0.02(-0.78%)
Sep 09, 2005 2.361 2.378 2.332 2.343 5,735,247 -0.01(-0.61%)
Sep 08, 2005 2.363 2.375 2.342 2.357 3,287,177 -0.02(-0.80%)
Sep 07, 2005 2.372 2.382 2.363 2.376 3,379,811 +0.00(+0.12%)
Sep 06, 2005 2.358 2.378 2.353 2.373 3,580,369 +0.02(+1.02%)
Sep 02, 2005 2.332 2.350 2.321 2.349 2,748,457 +0.02(+0.69%)
Sep 01, 2005 2.353 2.366 2.312 2.333 4,381,703 -0.02(-1.04%)
Aug 31, 2005 2.323 2.358 2.302 2.358 3,663,111 +0.04(+1.56%)
Aug 30, 2005 2.334 2.334 2.295 2.322 2,556,893 -0.02(-0.71%)
Aug 29, 2005 2.335 2.363 2.327 2.338 4,019,259 -0.01(-0.45%)
Aug 26, 2005 2.363 2.368 2.310 2.349 3,710,777 -0.01(-0.56%)
Aug 25, 2005 2.354 2.381 2.353 2.362 2,437,277 +0.02(+0.69%)
Aug 24, 2005 2.364 2.379 2.341 2.346 4,110,994 -0.02(-0.78%)
Aug 23, 2005 2.399 2.399 2.361 2.364 5,503,211 -0.03(-1.39%)
Aug 22, 2005 2.403 2.413 2.380 2.398 3,175,655 -0.00(-0.12%)
Aug 19, 2005 2.404 2.416 2.388 2.401 3,416,685 -0.00(-0.05%)
Aug 18, 2005 2.438 2.438 2.383 2.402 2,286,184 -0.06(-2.28%)
Aug 17, 2005 2.451 2.473 2.450 2.458 2,358,133 +0.01(+0.48%)
Aug 16, 2005 2.461 2.473 2.439 2.446 3,049,744 -0.02(-0.65%)
Aug 15, 2005 2.443 2.478 2.434 2.462 2,341,045 +0.01(+0.52%)
Aug 12, 2005 2.445 2.465 2.424 2.450 5,094,899 -0.01(-0.41%)
Aug 11, 2005 2.426 2.470 2.426 2.460 3,761,142 +0.04(+1.54%)
Aug 10, 2005 2.456 2.467 2.411 2.422 3,111,801 -0.03(-1.02%)
Aug 09, 2005 2.416 2.462 2.416 2.447 2,608,156 +0.02(+0.99%)
Aug 08, 2005 2.441 2.465 2.413 2.423 1,905,753 -0.00(-0.16%)
Aug 05, 2005 2.429 2.446 2.419 2.427 3,720,670 -0.01(-0.48%)
Aug 04, 2005 2.438 2.445 2.428 2.439 6,975,470 -0.00(-0.11%)
Aug 03, 2005 2.443 2.462 2.434 2.442 2,809,614 -0.00(-0.18%)
Aug 02, 2005 2.443 2.455 2.413 2.446 5,882,742 +0.01(+0.23%)
Aug 01, 2005 2.482 2.493 2.435 2.441 5,281,068 -0.04(-1.44%)
Jul 29, 2005 2.483 2.510 2.456 2.476 3,974,291 -0.00(-0.05%)
Jul 28, 2005 2.473 2.496 2.461 2.477 3,493,131 +0.01(+0.25%)
Jul 27, 2005 2.492 2.492 2.451 2.471 4,094,806 -0.02(-0.83%)
Jul 26, 2005 2.501 2.533 2.480 2.492 4,066,926 +0.00(+0.11%)
Jul 25, 2005 2.522 2.531 2.488 2.489 3,506,621 -0.03(-1.24%)
Jul 22, 2005 2.541 2.541 2.496 2.520 4,557,079 -0.01(-0.33%)
Jul 21, 2005 2.532 2.556 2.491 2.528 4,150,566 +0.00(+0.09%)
Jul 20, 2005 2.466 2.568 2.466 2.526 5,338,627 +0.06(+2.57%)
Jul 19, 2005 2.413 2.463 2.405 2.463 3,851,977 +0.06(+2.48%)
Jul 18, 2005 2.435 2.435 2.399 2.403 3,415,786 -0.04(-1.53%)
Jul 15, 2005 2.443 2.458 2.402 2.441 4,690,185 -0.02(-0.81%)
Jul 14, 2005 2.482 2.494 2.446 2.461 4,790,914 -0.02(-0.63%)
Jul 13, 2005 2.501 2.502 2.463 2.476 2,820,406 -0.02(-0.78%)
Jul 12, 2005 2.506 2.510 2.480 2.496 3,065,933 -0.00(-0.09%)
Jul 11, 2005 2.474 2.524 2.471 2.498 5,647,109 +0.03(+1.19%)
Jul 08, 2005 2.427 2.476 2.420 2.468 8,711,244 +0.04(+1.72%)
Jul 07, 2005 2.352 2.427 2.336 2.427 4,541,790 +0.03(+1.39%)
Jul 06, 2005 2.364 2.402 2.363 2.393 5,068,818 +0.03(+1.29%)
Jul 05, 2005 2.267 2.371 2.267 2.363 5,276,571 +0.10(+4.22%)
Jul 01, 2005 2.240 2.269 2.225 2.267 2,959,808 +0.03(+1.52%)
Jun 30, 2005 2.259 2.273 2.225 2.233 5,139,867 -0.01(-0.54%)
Jun 29, 2005 2.282 2.287 2.239 2.245 3,921,228 -0.03(-1.49%)
Jun 28, 2005 2.268 2.293 2.263 2.279 3,211,630 +0.02(+0.69%)
Jun 27, 2005 2.271 2.282 2.247 2.264 2,531,710 -0.00(-0.22%)
Jun 24, 2005 2.338 2.342 2.261 2.269 8,743,621 -0.07(-2.81%)
Jun 23, 2005 2.368 2.390 2.334 2.334 2,959,808 -0.03(-1.25%)
Jun 22, 2005 2.367 2.373 2.342 2.364 3,495,829 +0.01(+0.31%)
Jun 21, 2005 2.338 2.359 2.333 2.357 2,838,394 +0.01(+0.52%)
Jun 20, 2005 2.349 2.355 2.328 2.344 3,967,995 -0.01(-0.38%)
Jun 17, 2005 2.368 2.372 2.339 2.353 4,615,538 -0.01(-0.61%)
Jun 16, 2005 2.346 2.381 2.341 2.368 2,076,632 +0.02(+0.64%)
Jun 15, 2005 2.368 2.380 2.329 2.353 4,690,185 -0.02(-0.89%)
Jun 14, 2005 2.374 2.385 2.362 2.374 2,551,496 +0.00(+0.00%)
Jun 13, 2005 2.355 2.390 2.332 2.374 2,748,457 +0.01(+0.35%)
Jun 10, 2005 2.368 2.376 2.333 2.366 2,189,053 +0.01(+0.47%)
Jun 09, 2005 2.352 2.363 2.309 2.354 3,771,035 -0.03(-1.05%)
Jun 08, 2005 2.387 2.391 2.368 2.379 2,645,030 +0.01(+0.23%)
Jun 07, 2005 2.382 2.402 2.369 2.374 3,709,878 -0.01(-0.40%)
Jun 06, 2005 2.383 2.389 2.373 2.383 3,997,674 -0.00(-0.09%)
Jun 03, 2005 2.379 2.389 2.369 2.386 4,149,667 -0.00(-0.07%)
Jun 02, 2005 2.352 2.388 2.342 2.387 2,842,891 +0.04(+1.63%)
Jun 01, 2005 2.346 2.366 2.327 2.349 2,449,868 -0.01(-0.33%)
May 31, 2005 2.342 2.366 2.327 2.357 10,229,371 +0.02(+0.93%)
May 27, 2005 2.334 2.354 2.322 2.335 4,754,939 +0.00(+0.19%)
May 26, 2005 2.314 2.331 2.307 2.331 3,929,323 +0.03(+1.18%)
May 25, 2005 2.318 2.318 2.265 2.303 3,539,898 -0.01(-0.29%)
May 24, 2005 2.330 2.331 2.282 2.310 5,200,125 -0.02(-0.84%)
May 23, 2005 2.332 2.346 2.313 2.329 3,618,143 +0.03(+1.50%)
May 20, 2005 2.285 2.304 2.255 2.295 5,303,552 -0.00(-0.17%)
May 19, 2005 2.313 2.325 2.289 2.299 5,572,462 -0.01(-0.58%)
May 18, 2005 2.302 2.334 2.268 2.312 7,205,707 +0.03(+1.12%)
May 17, 2005 2.174 2.299 2.174 2.287 11,295,118 +0.11(+5.19%)
May 16, 2005 2.182 2.200 2.164 2.174 5,193,829 -0.01(-0.66%)
May 13, 2005 2.192 2.217 2.164 2.188 6,290,154 +0.00(+0.10%)
May 12, 2005 2.188 2.204 2.171 2.186 4,334,037 +0.00(+0.08%)
May 11, 2005 2.182 2.196 2.174 2.184 3,893,348 +0.00(+0.13%)
May 10, 2005 2.185 2.197 2.168 2.182 6,075,206 -0.01(-0.66%)
May 09, 2005 2.208 2.208 2.180 2.196 2,661,219 +0.00(+0.18%)
May 06, 2005 2.185 2.202 2.165 2.192 1,667,421 +0.01(+0.66%)
May 05, 2005 2.180 2.198 2.167 2.178 5,351,218 -0.01(-0.58%)
May 04, 2005 2.199 2.215 2.172 2.190 5,925,912 -0.01(-0.50%)
May 03, 2005 2.207 2.231 2.172 2.202 6,591,442 -0.01(-0.40%)
May 02, 2005 2.198 2.219 2.177 2.210 4,034,548 +0.02(+0.81%)
Apr 29, 2005 2.201 2.205 2.153 2.193 4,253,094 +0.01(+0.46%)
Apr 28, 2005 2.216 2.224 2.178 2.183 3,839,386 -0.03(-1.53%)
Apr 27, 2005 2.217 2.227 2.189 2.217 4,539,991 -0.00(-0.02%)
Apr 26, 2005 2.222 2.263 2.207 2.217 3,435,572 -0.00(-0.23%)
Apr 25, 2005 2.213 2.233 2.194 2.222 4,169,453 +0.01(+0.40%)
Apr 22, 2005 2.180 2.234 2.154 2.213 5,018,453 +0.03(+1.50%)
Apr 21, 2005 2.165 2.199 2.141 2.180 10,911,089 +0.06(+2.70%)
Apr 20, 2005 2.152 2.207 2.122 2.123 20,825,682 +0.08(+4.06%)
Apr 19, 2005 2.025 2.040 2.018 2.040 4,917,724 +0.02(+1.02%)
Apr 18, 2005 2.005 2.049 1.996 2.020 3,988,681 +0.02(+0.78%)
Apr 15, 2005 2.040 2.046 2.001 2.004 9,099,769 -0.04(-2.09%)
Apr 14, 2005 2.050 2.070 2.029 2.047 10,377,766 +0.00(+0.16%)
Apr 13, 2005 2.033 2.060 2.027 2.044 5,395,287 -0.00(-0.08%)
Apr 12, 2005 2.051 2.064 2.004 2.045 4,351,125 -0.01(-0.24%)
Apr 11, 2005 2.085 2.085 2.039 2.050 1,789,735 -0.02(-1.15%)
Apr 08, 2005 2.108 2.116 2.072 2.074 2,610,855 -0.03(-1.30%)
Apr 07, 2005 2.076 2.106 2.076 2.101 4,343,031 +0.03(+1.45%)
Apr 06, 2005 2.044 2.081 2.041 2.071 4,184,742 +0.03(+1.53%)
Apr 05, 2005 2.049 2.064 2.033 2.040 3,056,040 +0.02(+0.93%)
Apr 04, 2005 2.068 2.068 1.990 2.021 5,443,853 -0.05(-2.23%)
Apr 01, 2005 2.065 2.103 2.053 2.068 3,412,188 +0.01(+0.41%)
Mar 31, 2005 2.054 2.080 2.039 2.059 3,631,633 +0.00(+0.19%)
Mar 30, 2005 2.048 2.067 2.029 2.055 5,437,557 +0.02(+0.79%)
Mar 29, 2005 2.118 2.121 2.036 2.039 5,069,717 -0.07(-3.52%)
Mar 28, 2005 2.132 2.142 2.101 2.114 3,564,181 -0.01(-0.47%)
Mar 24, 2005 2.143 2.159 2.121 2.124 3,787,223 -0.02(-0.91%)
Mar 23, 2005 2.168 2.168 2.124 2.143 6,416,965 +0.01(+0.63%)
Mar 22, 2005 2.237 2.241 2.106 2.130 15,271,208 -0.12(-5.17%)
Mar 21, 2005 2.249 2.265 2.206 2.246 5,580,556 +0.04(+1.64%)
Mar 18, 2005 2.246 2.246 2.189 2.210 5,084,107 -0.04(-1.73%)
Mar 17, 2005 2.265 2.268 2.238 2.249 3,758,444 -0.02(-0.83%)
Mar 16, 2005 2.302 2.321 2.259 2.268 2,732,269 -0.03(-1.50%)
Mar 15, 2005 2.284 2.313 2.279 2.302 4,318,748 +0.02(+0.83%)
Mar 14, 2005 2.255 2.299 2.238 2.283 4,754,939 +0.05(+2.39%)
Mar 11, 2005 2.237 2.257 2.217 2.230 3,055,141 -0.01(-0.37%)
Mar 10, 2005 2.240 2.242 2.199 2.238 2,881,563 -0.00(-0.02%)
Mar 09, 2005 2.253 2.268 2.237 2.239 2,282,587 -0.03(-1.11%)
Mar 08, 2005 2.249 2.273 2.243 2.264 2,440,875 +0.01(+0.30%)
Mar 07, 2005 2.231 2.275 2.213 2.257 3,431,974 +0.04(+1.73%)
Mar 04, 2005 2.252 2.257 2.182 2.219 5,773,919 -0.02(-1.07%)
Mar 03, 2005 2.275 2.279 2.215 2.243 3,220,624 -0.02(-0.81%)
Mar 02, 2005 2.252 2.277 2.213 2.261 5,594,946 -0.02(-0.93%)
Mar 01, 2005 2.239 2.282 2.239 2.282 2,715,181 +0.06(+2.88%)
Feb 28, 2005 2.246 2.260 2.206 2.218 2,877,966 -0.03(-1.31%)
Feb 25, 2005 2.225 2.250 2.224 2.248 2,214,235 +0.01(+0.55%)
Feb 24, 2005 2.205 2.241 2.190 2.235 4,257,591 +0.03(+1.44%)
Feb 23, 2005 2.218 2.224 2.180 2.204 3,300,667 -0.01(-0.53%)
Feb 22, 2005 2.254 2.264 2.215 2.215 3,578,571 -0.05(-2.23%)
Feb 18, 2005 2.254 2.270 2.231 2.266 4,031,850 +0.01(+0.54%)
Feb 17, 2005 2.252 2.268 2.212 2.254 6,402,575 -0.02(-0.66%)
Feb 16, 2005 2.252 2.276 2.252 2.269 3,573,174 -0.00(-0.12%)
Feb 15, 2005 2.279 2.279 2.235 2.272 5,240,596 -0.01(-0.32%)
Feb 14, 2005 2.302 2.306 2.260 2.279 5,601,241 -0.02(-1.01%)
Feb 11, 2005 2.254 2.313 2.237 2.302 2,993,084 +0.05(+2.25%)
Feb 10, 2005 2.284 2.297 2.224 2.252 4,475,237 -0.03(-1.41%)
Feb 09, 2005 2.307 2.332 2.273 2.284 6,903,521 -0.02(-0.77%)
Feb 08, 2005 2.257 2.305 2.257 2.302 8,315,523 +0.05(+2.37%)
Feb 07, 2005 2.244 2.277 2.232 2.248 3,746,752 +0.00(+0.05%)
Feb 04, 2005 2.209 2.257 2.204 2.247 4,563,375 +0.04(+1.69%)
Feb 03, 2005 2.218 2.223 2.204 2.210 3,274,585 -0.01(-0.38%)
Feb 02, 2005 2.221 2.235 2.205 2.218 6,387,286 +0.00(+0.00%)
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.