Skip to main content

Amphenol Corp A (NY: APH )

115.54 +0.24 (+0.21%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.36 19.73 19.32 19.66 3,524,208 +0.05(+0.24%)
Jan 30, 2014 19.49 19.68 19.43 19.62 3,431,294 +0.24(+1.21%)
Jan 29, 2014 19.26 19.46 19.23 19.38 5,118,246 -0.10(-0.53%)
Jan 28, 2014 19.35 19.54 19.35 19.48 4,850,760 +0.17(+0.88%)
Jan 27, 2014 19.44 19.54 19.31 19.31 3,947,022 -0.12(-0.64%)
Jan 24, 2014 19.98 19.98 19.44 19.44 2,985,945 -0.59(-2.94%)
Jan 23, 2014 20.51 20.59 19.99 20.03 3,667,885 -0.58(-2.83%)
Jan 22, 2014 20.60 20.91 20.33 20.61 3,731,141 +0.01(+0.03%)
Jan 21, 2014 20.84 20.92 20.51 20.60 4,688,370 -0.24(-1.13%)
Jan 17, 2014 20.83 20.84 20.84 20.84 4,177,290 +0.05(+0.23%)
Jan 16, 2014 20.83 20.84 20.67 20.79 1,607,580 -0.04(-0.20%)
Jan 15, 2014 20.84 20.89 20.64 20.83 3,106,947 -0.08(-0.39%)
Jan 14, 2014 20.30 20.92 20.30 20.91 3,822,062 +0.73(+3.61%)
Jan 13, 2014 20.17 20.51 20.09 20.19 3,332,297 -0.03(-0.17%)
Jan 10, 2014 20.18 20.36 20.03 20.22 1,699,433 -0.02(-0.09%)
Jan 09, 2014 20.05 20.25 20.01 20.24 2,346,131 +0.25(+1.23%)
Jan 08, 2014 19.88 20.07 19.83 19.99 1,893,199 +0.11(+0.56%)
Jan 07, 2014 19.83 20.00 19.77 19.88 1,348,261 +0.13(+0.68%)
Jan 06, 2014 20.02 20.02 19.73 19.75 1,723,302 -0.18(-0.92%)
Jan 03, 2014 19.86 19.99 19.83 19.93 1,693,852 +0.07(+0.36%)
Jan 02, 2014 20.08 20.09 19.79 19.86 1,950,062 -0.33(-1.61%)
Dec 31, 2013 20.10 20.18 20.18 20.18 2,976,330 +0.11(+0.53%)
Dec 30, 2013 20.01 20.09 20.01 20.08 945,594 +0.10(+0.50%)
Dec 27, 2013 20.00 20.10 19.95 19.98 713,868 -0.04(-0.18%)
Dec 26, 2013 19.98 20.08 19.92 20.01 1,448,972 +0.05(+0.27%)
Dec 24, 2013 19.93 20.05 19.83 19.96 623,792 +0.07(+0.34%)
Dec 23, 2013 19.98 20.01 19.83 19.89 2,182,601 +0.02(+0.10%)
Dec 20, 2013 19.80 19.97 19.76 19.87 3,735,414 +0.17(+0.88%)
Dec 19, 2013 19.72 19.80 19.65 19.70 1,776,696 -0.04(-0.21%)
Dec 18, 2013 19.50 19.75 19.24 19.74 2,629,033 +0.20(+1.03%)
Dec 17, 2013 19.54 19.60 19.43 19.54 2,947,393 +0.06(+0.31%)
Dec 16, 2013 19.33 19.53 19.33 19.47 1,448,075 +0.20(+1.04%)
Dec 13, 2013 19.25 19.35 19.14 19.27 2,025,340 +0.02(+0.12%)
Dec 12, 2013 19.24 19.35 19.23 19.25 2,173,600 +0.02(+0.13%)
Dec 11, 2013 19.54 19.61 19.22 19.23 2,708,973 -0.35(-1.77%)
Dec 10, 2013 19.47 19.66 19.45 19.57 3,125,553 -0.02(-0.13%)
Dec 09, 2013 19.53 19.60 19.43 19.60 1,831,512 +0.15(+0.79%)
Dec 06, 2013 19.31 19.49 19.29 19.44 2,382,709 +0.24(+1.27%)
Dec 05, 2013 19.19 19.25 19.16 19.20 1,419,594 -0.03(-0.15%)
Dec 04, 2013 19.07 19.30 19.04 19.23 1,884,262 -0.04(-0.21%)
Dec 03, 2013 19.21 19.30 19.17 19.27 2,334,015 +0.07(+0.34%)
Dec 02, 2013 19.20 19.30 19.15 19.20 1,534,367 +0.01(+0.06%)
Nov 29, 2013 19.20 19.25 19.13 19.19 1,088,774 -0.00(-0.01%)
Nov 27, 2013 19.31 19.33 19.11 19.19 1,418,660 +0.00(+0.01%)
Nov 26, 2013 19.18 19.27 19.18 19.19 2,181,862 -0.01(-0.06%)
Nov 25, 2013 19.22 19.28 19.15 19.20 1,584,767 -0.01(-0.07%)
Nov 22, 2013 19.11 19.26 19.08 19.22 1,573,283 +0.03(+0.14%)
Nov 21, 2013 19.20 19.24 19.09 19.19 1,952,139 +0.02(+0.09%)
Nov 20, 2013 19.11 19.21 19.06 19.17 3,722,404 +0.06(+0.32%)
Nov 19, 2013 19.08 19.18 19.03 19.11 4,775,482 -0.03(-0.17%)
Nov 18, 2013 19.02 19.25 19.02 19.14 4,860,546 +0.15(+0.81%)
Nov 15, 2013 18.68 19.00 18.66 18.99 3,529,307 +0.31(+1.67%)
Nov 14, 2013 18.47 18.68 18.44 18.68 2,329,240 +0.23(+1.26%)
Nov 13, 2013 18.26 18.45 18.18 18.45 3,086,043 +0.07(+0.39%)
Nov 12, 2013 18.27 18.41 18.20 18.37 1,586,512 +0.06(+0.35%)
Nov 11, 2013 18.32 18.40 18.25 18.31 1,007,943 -0.06(-0.31%)
Nov 08, 2013 18.13 18.38 18.10 18.37 1,601,207 +0.24(+1.33%)
Nov 07, 2013 18.30 18.35 18.06 18.12 3,021,634 -0.14(-0.75%)
Nov 06, 2013 18.09 18.27 18.09 18.26 1,499,464 +0.24(+1.35%)
Nov 05, 2013 18.05 18.13 17.94 18.02 1,315,286 -0.11(-0.61%)
Nov 04, 2013 18.10 18.18 18.04 18.13 1,416,777 +0.08(+0.45%)
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.