Skip to main content

Amphenol Corp A (NY: APH )

115.83 +0.53 (+0.46%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.699 3.785 3.680 3.765 6,529,385 +0.04(+1.18%)
Jan 30, 2007 3.703 3.725 3.663 3.721 5,960,088 +0.02(+0.65%)
Jan 29, 2007 3.729 3.740 3.670 3.697 7,456,630 -0.02(-0.46%)
Jan 26, 2007 3.684 3.738 3.658 3.714 5,067,918 +0.03(+0.85%)
Jan 25, 2007 3.743 3.751 3.658 3.683 6,906,219 -0.06(-1.59%)
Jan 24, 2007 3.694 3.806 3.694 3.743 12,559,624 +0.08(+2.19%)
Jan 23, 2007 3.561 3.676 3.561 3.663 10,698,839 +0.10(+2.86%)
Jan 22, 2007 3.571 3.580 3.517 3.561 8,508,887 -0.01(-0.20%)
Jan 19, 2007 3.574 3.594 3.508 3.568 6,240,689 -0.01(-0.36%)
Jan 18, 2007 3.665 3.669 3.570 3.581 8,628,502 -0.05(-1.45%)
Jan 17, 2007 3.641 3.707 3.603 3.634 19,592,654 +0.05(+1.43%)
Jan 16, 2007 3.547 3.600 3.541 3.583 9,331,805 +0.05(+1.50%)
Jan 12, 2007 3.503 3.536 3.469 3.530 9,070,990 +0.00(+0.06%)
Jan 11, 2007 3.444 3.571 3.444 3.527 8,784,092 +0.10(+3.02%)
Jan 10, 2007 3.405 3.446 3.403 3.424 6,154,350 -0.03(-0.74%)
Jan 09, 2007 3.525 3.525 3.420 3.450 11,199,785 -0.07(-2.07%)
Jan 08, 2007 3.559 3.569 3.450 3.522 12,242,148 -0.07(-1.96%)
Jan 05, 2007 3.640 3.643 3.558 3.593 5,876,447 -0.07(-1.81%)
Jan 04, 2007 3.544 3.672 3.544 3.659 11,890,497 +0.12(+3.25%)
Jan 03, 2007 3.464 3.582 3.464 3.544 12,024,502 +0.09(+2.69%)
Dec 29, 2006 3.502 3.545 3.449 3.451 3,203,536 -0.04(-1.05%)
Dec 28, 2006 3.530 3.559 3.484 3.488 2,705,288 -0.04(-1.04%)
Dec 27, 2006 3.499 3.541 3.496 3.525 3,332,145 +0.03(+0.73%)
Dec 26, 2006 3.474 3.519 3.462 3.499 2,916,638 +0.03(+0.77%)
Dec 22, 2006 3.475 3.494 3.455 3.472 4,852,970 +0.02(+0.43%)
Dec 21, 2006 3.520 3.522 3.447 3.457 5,287,363 -0.04(-1.05%)
Dec 20, 2006 3.530 3.561 3.489 3.494 4,413,181 -0.04(-1.10%)
Dec 19, 2006 3.531 3.569 3.475 3.533 8,585,333 -0.01(-0.27%)
Dec 18, 2006 3.600 3.600 3.506 3.542 11,928,270 -0.03(-0.96%)
Dec 15, 2006 3.679 3.703 3.574 3.577 8,029,525 -0.10(-2.68%)
Dec 14, 2006 3.647 3.678 3.613 3.675 8,815,570 +0.07(+1.91%)
Dec 13, 2006 3.591 3.620 3.553 3.606 10,374,169 +0.03(+0.81%)
Dec 12, 2006 3.691 3.697 3.519 3.578 14,179,379 -0.13(-3.51%)
Dec 11, 2006 3.790 3.802 3.680 3.708 4,926,718 -0.08(-2.21%)
Dec 08, 2006 3.800 3.830 3.762 3.792 2,964,305 +0.02(+0.49%)
Dec 07, 2006 3.831 3.833 3.764 3.773 5,458,242 -0.05(-1.35%)
Dec 06, 2006 3.824 3.869 3.807 3.825 2,720,577 +0.00(+0.09%)
Dec 05, 2006 3.796 3.846 3.787 3.822 3,381,610 +0.04(+1.04%)
Dec 04, 2006 3.794 3.840 3.771 3.782 5,435,758 -0.00(-0.03%)
Dec 01, 2006 3.775 3.828 3.722 3.783 3,115,398 -0.00(-0.12%)
Nov 30, 2006 3.805 3.847 3.773 3.788 3,991,379 -0.01(-0.32%)
Nov 29, 2006 3.740 3.800 3.724 3.800 4,968,089 +0.08(+2.15%)
Nov 28, 2006 3.683 3.737 3.644 3.720 5,771,221 +0.03(+0.89%)
Nov 27, 2006 3.830 3.830 3.685 3.687 2,940,921 -0.13(-3.41%)
Nov 24, 2006 3.820 3.843 3.808 3.817 801,333 -0.02(-0.45%)
Nov 22, 2006 3.835 3.844 3.800 3.834 2,918,437 -0.01(-0.13%)
Nov 21, 2006 3.774 3.839 3.752 3.839 4,979,781 +0.08(+2.24%)
Nov 20, 2006 3.754 3.804 3.737 3.755 4,029,152 -0.01(-0.31%)
Nov 17, 2006 3.832 3.835 3.750 3.767 5,452,846 -0.07(-1.84%)
Nov 16, 2006 3.852 3.861 3.784 3.838 5,408,777 +0.00(+0.04%)
Nov 15, 2006 3.825 3.849 3.786 3.836 4,393,395 -0.01(-0.19%)
Nov 14, 2006 3.808 3.848 3.758 3.843 3,870,864 +0.04(+1.08%)
Nov 13, 2006 3.782 3.808 3.757 3.802 4,080,416 +0.03(+0.68%)
Nov 10, 2006 3.767 3.783 3.706 3.777 4,581,362 +0.03(+0.79%)
Nov 09, 2006 3.762 3.778 3.732 3.747 5,294,558 +0.01(+0.27%)
Nov 08, 2006 3.720 3.752 3.658 3.737 4,040,844 -0.01(-0.22%)
Nov 07, 2006 3.704 3.798 3.690 3.745 4,449,156 +0.03(+0.85%)
Nov 06, 2006 3.697 3.734 3.655 3.714 4,850,272 +0.03(+0.83%)
Nov 03, 2006 3.660 3.683 3.627 3.683 4,648,814 +0.03(+0.93%)
Nov 02, 2006 3.600 3.655 3.564 3.649 7,442,240 +0.02(+0.49%)
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.