Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.826 7.848 7.688 7.774 5,087,282 -0.08(-1.02%)
Aug 28, 2009 7.783 7.879 7.708 7.854 7,884,318 +0.11(+1.38%)
Aug 27, 2009 7.752 7.757 7.565 7.748 5,927,337 +0.06(+0.72%)
Aug 26, 2009 7.481 7.699 7.481 7.692 5,915,475 +0.19(+2.49%)
Aug 25, 2009 7.543 7.608 7.485 7.505 4,711,037 +0.03(+0.45%)
Aug 24, 2009 7.443 7.561 7.434 7.472 5,843,512 +0.06(+0.75%)
Aug 21, 2009 7.379 7.443 7.301 7.416 5,648,638 +0.09(+1.18%)
Aug 20, 2009 7.174 7.347 7.174 7.330 3,194,299 +0.15(+2.04%)
Aug 19, 2009 7.087 7.223 7.072 7.183 5,116,781 -0.01(-0.12%)
Aug 18, 2009 7.236 7.301 7.176 7.192 6,871,742 -0.14(-1.94%)
Aug 17, 2009 7.341 7.361 7.186 7.334 4,454,934 -0.10(-1.38%)
Aug 14, 2009 7.599 7.614 7.376 7.436 4,145,719 -0.13(-1.70%)
Aug 13, 2009 7.579 7.661 7.479 7.565 4,155,580 +0.03(+0.35%)
Aug 12, 2009 7.294 7.623 7.294 7.539 4,355,392 +0.26(+3.51%)
Aug 11, 2009 7.347 7.405 7.232 7.283 5,381,990 -0.12(-1.59%)
Aug 10, 2009 7.394 7.439 7.350 7.401 3,273,196 -0.01(-0.15%)
Aug 07, 2009 7.436 7.463 7.334 7.412 8,909,940 +0.05(+0.73%)
Aug 06, 2009 7.427 7.454 7.330 7.359 3,909,914 -0.06(-0.75%)
Aug 05, 2009 7.576 7.610 7.319 7.414 5,382,570 -0.16(-2.11%)
Aug 04, 2009 7.610 7.639 7.535 7.574 6,415,958 -0.07(-0.87%)
Aug 03, 2009 7.474 7.654 7.427 7.641 6,185,023 +0.22(+3.03%)
Jul 31, 2009 7.427 7.485 7.370 7.416 7,711,308 -0.02(-0.30%)
Jul 30, 2009 7.516 7.530 7.427 7.439 5,377,569 +0.01(+0.18%)
Jul 29, 2009 7.523 7.534 7.394 7.425 6,900,782 -0.16(-2.17%)
Jul 28, 2009 7.568 7.665 7.485 7.590 2,650,570 -0.05(-0.70%)
Jul 27, 2009 7.661 7.677 7.552 7.643 3,363,865 -0.07(-0.92%)
Jul 24, 2009 7.508 7.723 7.485 7.714 4,110 +0.11(+1.43%)
Jul 23, 2009 7.505 7.670 7.503 7.605 5,124,978 +0.06(+0.80%)
Jul 22, 2009 7.436 7.592 7.412 7.545 4,898,829 +0.11(+1.53%)
Jul 21, 2009 7.479 7.479 7.298 7.432 8,197,733 +0.07(+0.94%)
Jul 20, 2009 7.430 7.490 7.316 7.363 9,350,750 +0.03(+0.36%)
Jul 17, 2009 7.468 7.532 7.316 7.336 10,678,262 -0.13(-1.79%)
Jul 16, 2009 7.087 7.516 7.012 7.470 17,041,170 -0.08(-1.06%)
Jul 15, 2009 7.290 7.576 7.221 7.550 8,512,462 +0.39(+5.43%)
Jul 14, 2009 7.098 7.201 7.056 7.161 5,807,699 +0.04(+0.62%)
Jul 13, 2009 7.000 7.116 6.992 7.116 3,487,429 +0.12(+1.78%)
Jul 10, 2009 6.965 7.112 6.932 6.992 4,592,240 -0.02(-0.32%)
Jul 09, 2009 6.898 7.049 6.856 7.014 5,442,472 +0.13(+1.91%)
Jul 08, 2009 6.958 7.009 6.825 6.883 4,635,162 -0.08(-1.09%)
Jul 07, 2009 7.034 7.107 6.952 6.958 5,516,292 -0.10(-1.42%)
Jul 06, 2009 7.014 7.163 6.914 7.058 7,183,399 +0.03(+0.38%)
Jul 02, 2009 7.047 7.187 7.032 7.032 5,587,922 -0.16(-2.26%)
Jul 01, 2009 7.083 7.285 7.052 7.194 7,391,903 +0.16(+2.24%)
Jun 30, 2009 7.029 7.072 6.914 7.036 5,175,037 +0.04(+0.54%)
Jun 29, 2009 7.067 7.118 6.972 6.998 3,880,829 -0.10(-1.35%)
Jun 26, 2009 7.014 7.118 6.929 7.094 3,707,904 +0.05(+0.69%)
Jun 25, 2009 7.003 7.096 6.978 7.045 4,669,315 +0.13(+1.90%)
Jun 24, 2009 6.929 7.072 6.860 6.914 4,338,129 +0.05(+0.68%)
Jun 23, 2009 6.883 6.914 6.803 6.867 4,034,382 +0.02(+0.23%)
Jun 22, 2009 6.896 6.903 6.818 6.852 6,218,857 -0.19(-2.65%)
Jun 19, 2009 7.205 7.221 7.000 7.038 5,844,402 -0.13(-1.83%)
Jun 18, 2009 7.163 7.205 7.056 7.170 3,991,739 +0.03(+0.37%)
Jun 17, 2009 7.138 7.263 7.065 7.143 4,459,804 +0.02(+0.22%)
Jun 16, 2009 7.396 7.463 7.107 7.127 4,081,617 -0.22(-3.06%)
Jun 15, 2009 7.390 7.401 7.238 7.352 4,068,311 -0.20(-2.65%)
Jun 12, 2009 7.563 7.608 7.394 7.552 3,591,544 -0.11(-1.45%)
Jun 11, 2009 7.610 7.777 7.499 7.663 6,849,842 +0.13(+1.68%)
Jun 10, 2009 7.387 7.545 7.330 7.536 6,545,983 +0.22(+2.98%)
Jun 09, 2009 7.234 7.377 7.232 7.319 5,401,313 +0.14(+1.92%)
Jun 08, 2009 7.178 7.250 7.085 7.181 7,223,717 -0.25(-3.35%)
Jun 05, 2009 7.588 7.590 7.354 7.430 6,357,063 -0.07(-0.95%)
Jun 04, 2009 7.443 7.556 7.376 7.501 5,987,860 +0.08(+1.11%)
Jun 03, 2009 7.659 7.683 7.325 7.419 7,363,775 -0.37(-4.74%)
Jun 02, 2009 7.819 7.870 7.690 7.788 4,895,384 -0.01(-0.14%)
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.