Skip to main content

Amphenol Corp A (NY: APH )

65.28 +1.98 (+3.14%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.526 5.564 5.476 5.477 5,319,931 -0.05(-0.98%)
Dec 29, 2011 5.482 5.542 5.454 5.531 4,178,151 +0.07(+1.35%)
Dec 28, 2011 5.544 5.560 5.437 5.457 5,280,838 -0.07(-1.31%)
Dec 27, 2011 5.503 5.555 5.459 5.530 4,488,992 +0.02(+0.28%)
Dec 23, 2011 5.445 5.525 5.425 5.514 5,359,481 +0.20(+3.75%)
Dec 21, 2011 5.369 5.374 5.244 5.315 14,848,290 +0.05(+0.87%)
Dec 20, 2011 5.068 5.291 5.068 5.269 16,740,792 +0.31(+6.28%)
Dec 19, 2011 5.065 5.074 4.946 4.958 9,526,319 -0.06(-1.27%)
Dec 16, 2011 5.068 5.127 4.981 5.022 21,063,664 -0.00(-0.10%)
Dec 15, 2011 5.114 5.129 5.012 5.027 13,581,605 -0.02(-0.33%)
Dec 14, 2011 5.116 5.149 5.023 5.044 11,014,048 -0.09(-1.81%)
Dec 13, 2011 5.302 5.324 5.103 5.136 11,881,445 -0.13(-2.38%)
Dec 12, 2011 5.355 5.357 5.220 5.262 8,453,311 -0.16(-3.02%)
Dec 09, 2011 5.314 5.440 5.275 5.426 11,237,393 +0.12(+2.34%)
Dec 08, 2011 5.429 5.473 5.291 5.302 8,322,464 -0.17(-3.02%)
Dec 07, 2011 5.452 5.490 5.378 5.467 8,036,143 -0.02(-0.42%)
Dec 06, 2011 5.532 5.542 5.462 5.490 6,363,113 -0.04(-0.72%)
Dec 05, 2011 5.545 5.597 5.469 5.530 10,501,093 +0.09(+1.69%)
Dec 02, 2011 5.560 5.581 5.425 5.438 10,498,557 -0.02(-0.38%)
Dec 01, 2011 5.463 5.530 5.431 5.458 14,301,755 -0.01(-0.20%)
Nov 30, 2011 5.339 5.473 5.305 5.469 18,900,786 +0.31(+6.06%)
Nov 29, 2011 5.168 5.201 5.125 5.157 12,623,421 -0.02(-0.35%)
Nov 28, 2011 5.177 5.233 5.134 5.175 11,267,155 +0.16(+3.15%)
Nov 25, 2011 5.018 5.096 5.006 5.017 5,996,530 -0.02(-0.31%)
Nov 23, 2011 5.142 5.148 5.026 5.033 11,461,793 -0.18(-3.47%)
Nov 22, 2011 5.253 5.268 5.129 5.213 12,316,504 -0.05(-0.92%)
Nov 21, 2011 5.334 5.361 5.209 5.262 16,250,481 -0.17(-3.07%)
Nov 18, 2011 5.514 5.530 5.420 5.428 13,348,681 -0.08(-1.49%)
Nov 17, 2011 5.651 5.662 5.469 5.510 13,075,961 -0.17(-3.00%)
Nov 16, 2011 5.665 5.756 5.644 5.680 9,775,005 -0.04(-0.72%)
Nov 15, 2011 5.600 5.788 5.595 5.721 9,232,167 +0.10(+1.69%)
Nov 14, 2011 5.620 5.683 5.583 5.626 7,936,122 -0.03(-0.47%)
Nov 11, 2011 5.574 5.716 5.555 5.653 9,421,285 +0.18(+3.26%)
Nov 10, 2011 5.566 5.592 5.442 5.474 10,350,117 -0.01(-0.15%)
Nov 09, 2011 5.638 5.638 5.416 5.483 19,182,218 -0.29(-5.04%)
Nov 08, 2011 5.802 5.835 5.749 5.773 14,832,891 -0.00(-0.08%)
Nov 07, 2011 5.635 5.779 5.612 5.778 13,919,541 +0.00(+0.08%)
Nov 04, 2011 5.744 5.800 5.682 5.773 6,484,658 -0.04(-0.75%)
Nov 03, 2011 5.800 5.828 5.670 5.817 9,621,625 +0.10(+1.79%)
Nov 02, 2011 5.719 5.784 5.664 5.714 9,088,501 +0.10(+1.74%)
Nov 01, 2011 5.518 5.740 5.518 5.616 17,297,036 -0.11(-1.98%)
Oct 31, 2011 5.855 5.898 5.729 5.730 14,935,323 -0.21(-3.61%)
Oct 28, 2011 6.028 6.028 5.886 5.945 15,517,745 -0.08(-1.36%)
Oct 27, 2011 5.908 6.094 5.872 6.027 18,595,826 +0.32(+5.60%)
Oct 26, 2011 5.650 5.764 5.537 5.707 14,590,057 +0.14(+2.56%)
Oct 25, 2011 5.596 5.661 5.542 5.565 12,545,828 -0.09(-1.62%)
Oct 24, 2011 5.508 5.673 5.496 5.656 15,155,058 +0.15(+2.76%)
Oct 21, 2011 5.172 5.514 5.172 5.504 22,771,616 +0.41(+8.13%)
Oct 20, 2011 5.026 5.112 4.949 5.090 17,021,010 +0.03(+0.69%)
Oct 19, 2011 5.064 5.129 4.965 5.055 38,403,316 -0.27(-4.99%)
Oct 18, 2011 5.157 5.345 5.112 5.321 10,379,573 +0.16(+3.06%)
Oct 17, 2011 5.280 5.292 5.128 5.163 13,741,703 -0.16(-3.08%)
Oct 14, 2011 5.294 5.352 5.252 5.327 9,851,248 +0.11(+2.13%)
Oct 13, 2011 5.176 5.242 5.125 5.216 15,923,390 -0.00(-0.07%)
Oct 12, 2011 5.227 5.298 5.193 5.220 14,619,613 +0.05(+0.98%)
Oct 11, 2011 5.267 5.297 5.131 5.169 13,732,371 -0.14(-2.64%)
Oct 10, 2011 5.218 5.318 5.217 5.309 10,916,858 +0.19(+3.80%)
Oct 07, 2011 5.170 5.183 5.035 5.115 17,105,574 -0.02(-0.42%)
Oct 06, 2011 5.109 5.148 5.014 5.136 10,948,477 +0.09(+1.87%)
Oct 05, 2011 4.966 5.070 4.895 5.042 11,990,160 +0.09(+1.83%)
Oct 04, 2011 4.703 4.954 4.703 4.952 17,866,040 +0.15(+3.12%)
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.