Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.92 13.96 13.83 13.88 2,665,470 -0.02(-0.13%)
Nov 29, 2012 13.83 13.91 13.61 13.90 1,747,670 +0.10(+0.72%)
Nov 28, 2012 13.60 13.82 13.55 13.80 1,458,236 +0.11(+0.82%)
Nov 27, 2012 13.82 13.87 13.66 13.69 1,462,309 -0.16(-1.18%)
Nov 26, 2012 13.76 13.86 13.73 13.85 2,607,028 +0.06(+0.44%)
Nov 23, 2012 13.66 13.80 13.63 13.79 738,256 +0.17(+1.27%)
Nov 21, 2012 13.57 13.65 13.53 13.62 1,456,983 +0.07(+0.55%)
Nov 20, 2012 13.53 13.61 13.43 13.54 1,491,970 -0.02(-0.13%)
Nov 19, 2012 13.38 13.57 13.37 13.56 1,796,232 +0.31(+2.33%)
Nov 16, 2012 13.16 13.30 13.06 13.25 2,580,730 +0.09(+0.68%)
Nov 15, 2012 13.28 13.35 13.07 13.16 2,989,940 -0.11(-0.86%)
Nov 14, 2012 13.62 13.67 13.23 13.28 2,955,604 -0.31(-2.31%)
Nov 13, 2012 13.65 13.79 13.58 13.59 1,627,377 -0.17(-1.24%)
Nov 12, 2012 13.69 13.80 13.59 13.76 1,863,137 +0.08(+0.57%)
Nov 09, 2012 13.52 13.77 13.45 13.68 3,407,264 +0.15(+1.14%)
Nov 08, 2012 13.66 13.68 13.43 13.53 5,103,184 -0.12(-0.90%)
Nov 07, 2012 13.67 14.01 13.65 13.65 4,114,625 -0.27(-1.93%)
Nov 06, 2012 13.84 14.07 13.83 13.92 3,515,165 +0.08(+0.57%)
Nov 05, 2012 13.57 13.87 13.53 13.84 2,240,732 +0.21(+1.51%)
Nov 02, 2012 13.73 13.80 13.48 13.64 1,987,177 -0.05(-0.36%)
Nov 01, 2012 13.46 13.73 13.46 13.69 3,033,452 +0.21(+1.53%)
Oct 31, 2012 13.47 13.62 13.40 13.48 2,381,224 +0.00(+0.00%)
Oct 26, 2012 13.48 13.48 13.48 13.48 7,235,623 +0.01(+0.05%)
Oct 25, 2012 13.52 13.59 13.43 13.47 3,212,224 +0.04(+0.30%)
Oct 24, 2012 13.67 13.68 13.37 13.43 4,505,901 -0.24(-1.77%)
Oct 23, 2012 13.63 13.72 13.46 13.67 4,827,048 -0.02(-0.18%)
Oct 19, 2012 13.82 13.87 13.67 13.70 4,969,164 -0.15(-1.07%)
Oct 18, 2012 13.85 13.90 13.72 13.85 5,368,787 +0.05(+0.39%)
Oct 17, 2012 13.79 13.90 13.60 13.79 5,488,242 +0.30(+2.26%)
Oct 16, 2012 13.26 13.49 13.23 13.49 6,891,846 +0.26(+1.98%)
Oct 15, 2012 13.16 13.25 13.07 13.23 4,983,131 +0.10(+0.73%)
Oct 12, 2012 13.12 13.22 13.07 13.13 5,118,726 +0.02(+0.12%)
Oct 11, 2012 13.19 13.19 13.06 13.11 2,700,863 +0.03(+0.26%)
Oct 10, 2012 13.08 13.13 13.00 13.08 4,008,611 -0.03(-0.26%)
Oct 09, 2012 13.06 13.17 13.01 13.11 5,372,146 +0.04(+0.31%)
Oct 08, 2012 13.07 13.18 13.03 13.07 5,184,123 -0.10(-0.75%)
Oct 05, 2012 13.05 13.21 13.00 13.17 2,835,980 +0.18(+1.40%)
Oct 04, 2012 13.10 13.10 12.93 12.99 3,664,803 -0.06(-0.48%)
Oct 03, 2012 13.04 13.10 12.93 13.05 3,163,345 +0.06(+0.45%)
Oct 02, 2012 13.06 13.06 12.87 13.00 3,138,221 +0.04(+0.35%)
Oct 01, 2012 13.27 13.34 12.90 12.95 6,197,257 -0.25(-1.89%)
Sep 28, 2012 13.22 13.29 13.14 13.20 5,258,964 -0.09(-0.67%)
Sep 27, 2012 13.26 13.32 13.15 13.29 4,951,628 +0.02(+0.13%)
Sep 26, 2012 13.47 13.48 13.26 13.27 2,549,629 -0.22(-1.63%)
Sep 25, 2012 13.67 13.76 13.49 13.49 3,382,671 -0.12(-0.87%)
Sep 24, 2012 13.81 13.81 13.58 13.61 2,540,694 -0.26(-1.91%)
Sep 21, 2012 13.94 14.05 13.87 13.87 2,291,167 +0.00(+0.00%)
Sep 20, 2012 13.92 13.97 13.77 13.87 1,850,231 -0.12(-0.83%)
Sep 19, 2012 14.09 14.09 13.95 13.99 1,654,606 -0.05(-0.33%)
Sep 18, 2012 14.12 14.12 13.96 14.04 2,637,125 -0.11(-0.75%)
Sep 17, 2012 14.16 14.28 14.11 14.14 3,453,774 -0.02(-0.14%)
Sep 14, 2012 13.97 14.18 13.97 14.16 2,810,745 +0.17(+1.20%)
Sep 13, 2012 13.72 14.02 13.72 13.99 4,034,430 +0.26(+1.89%)
Sep 12, 2012 13.82 13.87 13.69 13.73 1,769,872 -0.03(-0.24%)
Sep 11, 2012 13.79 13.84 13.75 13.77 1,646,974 -0.02(-0.18%)
Sep 10, 2012 13.88 13.90 13.79 13.79 2,159,949 -0.09(-0.64%)
Sep 07, 2012 13.83 13.92 13.80 13.88 2,373,237 +0.06(+0.45%)
Sep 06, 2012 13.60 13.85 13.59 13.82 4,103,022 +0.31(+2.27%)
Sep 05, 2012 13.76 13.77 13.47 13.51 2,387,724 -0.22(-1.60%)
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.