Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.