Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.71 41.90 41.46 41.69 2,737,383 -0.14(-0.33%)
Jan 30, 2019 41.12 41.84 40.89 41.83 3,345,402 +1.01(+2.49%)
Jan 29, 2019 40.95 41.12 40.70 40.82 2,505,757 +0.15(+0.37%)
Jan 28, 2019 40.58 40.74 40.28 40.66 2,547,231 -0.26(-0.64%)
Jan 25, 2019 40.80 41.33 40.65 40.93 3,830,274 +0.51(+1.27%)
Jan 24, 2019 39.75 40.47 39.32 40.41 4,727,685 +0.84(+2.12%)
Jan 23, 2019 38.15 39.66 37.87 39.57 5,935,099 +1.08(+2.81%)
Jan 22, 2019 38.79 38.98 38.29 38.49 3,637,968 -0.63(-1.60%)
Jan 18, 2019 38.89 39.44 38.80 39.12 3,929,173 +0.31(+0.81%)
Jan 17, 2019 38.39 38.97 38.33 38.81 1,668,010 +0.23(+0.59%)
Jan 16, 2019 38.41 38.86 38.36 38.58 1,845,423 +0.11(+0.30%)
Jan 15, 2019 38.58 38.76 38.35 38.46 1,759,016 +0.04(+0.11%)
Jan 14, 2019 38.34 38.60 38.03 38.42 1,950,593 -0.23(-0.59%)
Jan 11, 2019 38.51 38.66 38.34 38.65 1,459,021 -0.15(-0.39%)
Jan 10, 2019 38.11 38.83 38.00 38.80 2,498,119 +0.64(+1.66%)
Jan 09, 2019 38.01 38.21 37.71 38.17 2,345,069 +0.64(+1.69%)
Jan 08, 2019 37.31 37.54 36.89 37.53 3,862,837 +0.48(+1.31%)
Jan 07, 2019 36.73 37.38 36.73 37.05 2,491,004 +0.27(+0.75%)
Jan 04, 2019 36.19 36.89 36.04 36.77 7,059,143 +1.17(+3.29%)
Jan 03, 2019 37.10 37.18 35.54 35.60 7,760,924 -2.24(-5.92%)
Jan 02, 2019 37.79 38.07 37.57 37.84 2,931,923 -0.58(-1.52%)
Dec 31, 2018 38.30 38.45 37.92 38.42 2,223,221 +0.26(+0.68%)
Dec 28, 2018 38.36 38.68 37.96 38.16 1,786,927 +0.02(+0.06%)
Dec 27, 2018 36.82 38.14 36.66 38.14 2,378,483 +0.74(+1.99%)
Dec 26, 2018 36.03 37.41 35.62 37.39 2,759,383 +1.52(+4.23%)
Dec 24, 2018 36.33 36.65 35.87 35.87 1,733,576 -0.77(-2.10%)
Dec 21, 2018 36.63 37.87 36.12 36.64 8,725,662 -0.30(-0.81%)
Dec 20, 2018 37.74 37.99 36.86 36.94 4,205,194 -0.83(-2.18%)
Dec 19, 2018 38.82 39.13 37.65 37.77 3,993,542 -0.87(-2.26%)
Dec 18, 2018 39.45 39.67 38.43 38.64 3,405,060 -0.50(-1.28%)
Dec 17, 2018 39.47 39.82 38.90 39.14 3,585,511 -0.33(-0.84%)
Dec 14, 2018 39.80 40.06 39.37 39.47 1,827,836 -0.62(-1.55%)
Dec 13, 2018 40.27 40.40 39.85 40.10 1,818,571 +0.04(+0.09%)
Dec 12, 2018 40.23 40.58 39.90 40.06 3,571,529 +0.39(+0.98%)
Dec 11, 2018 40.79 41.13 39.65 39.67 2,985,511 -0.64(-1.60%)
Dec 10, 2018 39.51 40.44 39.34 40.31 4,298,331 +0.79(+1.99%)
Dec 07, 2018 39.64 40.01 39.23 39.53 6,232,774 -0.16(-0.41%)
Dec 06, 2018 39.73 39.87 38.71 39.69 7,161,117 -0.82(-2.02%)
Dec 04, 2018 42.24 42.46 40.42 40.51 5,126,281 -1.95(-4.60%)
Dec 03, 2018 42.28 42.55 41.93 42.46 3,091,967 +0.87(+2.09%)
Nov 30, 2018 41.26 41.62 41.00 41.59 3,685,492 +0.44(+1.07%)
Nov 29, 2018 40.63 41.37 40.50 41.15 2,684,948 +0.57(+1.40%)
Nov 28, 2018 40.16 40.65 40.02 40.58 4,498,121 +0.62(+1.56%)
Nov 27, 2018 39.90 40.08 39.65 39.96 2,990,127 -0.22(-0.54%)
Nov 26, 2018 40.66 40.68 40.08 40.18 2,986,773 -0.01(-0.04%)
Nov 23, 2018 39.78 40.40 39.76 40.19 1,674,224 +0.05(+0.13%)
Nov 21, 2018 40.14 40.14 40.14 0 +0.33(+0.83%)
Nov 20, 2018 40.12 40.53 39.58 39.81 4,059,129 -0.94(-2.31%)
Nov 19, 2018 41.80 41.91 40.57 40.75 3,830,030 -1.23(-2.94%)
Nov 16, 2018 41.24 42.36 41.24 41.98 2,891,515 +0.47(+1.13%)
Nov 15, 2018 40.92 41.76 40.83 41.51 3,500,606 +0.54(+1.32%)
Nov 14, 2018 41.97 42.03 40.89 40.98 2,404,089 -0.56(-1.35%)
Nov 13, 2018 42.00 42.29 41.41 41.54 3,136,476 -0.29(-0.70%)
Nov 12, 2018 42.95 43.26 41.69 41.83 4,386,613 -1.27(-2.95%)
Nov 09, 2018 43.36 43.59 42.86 43.10 2,011,902 -0.52(-1.18%)
Nov 08, 2018 43.27 43.69 43.27 43.62 1,833,279 +0.14(+0.33%)
Nov 07, 2018 43.15 43.51 42.87 43.48 2,235,051 +0.68(+1.58%)
Nov 06, 2018 42.62 42.95 42.62 42.80 3,363,010 +0.24(+0.56%)
Nov 05, 2018 42.83 42.92 42.21 42.56 4,213,651 -0.19(-0.44%)
Nov 02, 2018 42.72 43.01 42.35 42.75 5,414,692 +0.26(+0.61%)
Nov 01, 2018 42.34 42.84 42.29 42.49 4,552,344 +0.17(+0.39%)
Oct 31, 2018 42.25 42.73 42.00 42.33 7,793,522 +0.48(+1.15%)
Oct 30, 2018 40.57 41.95 40.44 41.85 6,793,403 +1.43(+3.53%)
Oct 29, 2018 40.87 41.26 39.87 40.42 5,600,796 +0.16(+0.40%)
Oct 26, 2018 39.99 41.25 39.80 40.26 5,456,981 -0.44(-1.08%)
Oct 25, 2018 39.98 40.92 39.86 40.70 5,082,372 +1.17(+2.97%)
Oct 24, 2018 40.68 41.62 39.48 39.52 9,597,991 +0.40(+1.03%)
Oct 23, 2018 38.36 39.46 38.25 39.12 5,296,676 +0.00(+0.00%)
Oct 22, 2018 39.40 39.51 38.86 39.12 2,641,550 -0.12(-0.30%)
Oct 19, 2018 39.64 39.91 39.20 39.24 4,157,438 -0.34(-0.85%)
Oct 18, 2018 40.39 40.39 39.33 39.58 3,657,596 -1.02(-2.50%)
Oct 17, 2018 40.48 40.73 40.12 40.59 3,350,967 -0.23(-0.56%)
Oct 16, 2018 40.18 40.86 40.08 40.82 3,951,425 +0.92(+2.30%)
Oct 15, 2018 40.13 40.31 39.89 39.90 2,378,743 -0.31(-0.78%)
Oct 12, 2018 40.47 40.67 39.78 40.21 3,526,062 +0.36(+0.91%)
Oct 11, 2018 40.87 40.99 39.73 39.85 5,515,685 -1.01(-2.48%)
Oct 10, 2018 42.40 42.40 40.80 40.86 3,277,565 -1.79(-4.20%)
Oct 09, 2018 42.72 42.84 42.29 42.65 4,398,991 +0.42(+1.00%)
Oct 08, 2018 42.72 42.76 41.88 42.23 2,269,092 -0.58(-1.35%)
Oct 05, 2018 43.29 43.42 42.53 42.81 2,795,730 -0.51(-1.18%)
Oct 04, 2018 44.06 44.11 42.84 43.32 3,004,587 -0.90(-2.04%)
Oct 03, 2018 44.51 44.59 44.09 44.22 1,916,576 -0.21(-0.48%)
Oct 02, 2018 44.47 44.90 44.40 44.44 1,813,408 -0.24(-0.54%)
Oct 01, 2018 44.68 44.72 44.43 44.68 2,008,132 +0.21(+0.48%)
Sep 28, 2018 44.12 44.56 44.03 44.47 2,656,599 +0.26(+0.59%)
Sep 27, 2018 44.38 44.50 44.18 44.21 1,812,809 -0.06(-0.14%)
Sep 26, 2018 44.46 44.62 44.22 44.27 2,149,274 -0.21(-0.48%)
Sep 25, 2018 44.62 44.69 44.22 44.48 2,771,701 -0.30(-0.67%)
Sep 24, 2018 44.99 44.99 44.47 44.78 3,161,670 -0.32(-0.71%)
Sep 21, 2018 45.40 45.75 45.02 45.10 5,847,944 -0.33(-0.73%)
Sep 20, 2018 45.37 45.57 45.26 45.43 2,488,398 +0.33(+0.72%)
Sep 19, 2018 45.09 45.22 44.79 45.10 2,072,904 +0.00(+0.00%)
Sep 18, 2018 45.57 45.59 45.03 45.10 2,088,839 -0.39(-0.85%)
Sep 17, 2018 45.78 46.05 45.40 45.49 3,241,706 -0.30(-0.66%)
Sep 14, 2018 45.87 46.14 45.59 45.79 2,906,105 +0.03(+0.07%)
Sep 13, 2018 45.30 45.78 45.30 45.76 1,813,102 +0.64(+1.41%)
Sep 12, 2018 45.55 45.68 45.12 45.12 3,923,246 -0.50(-1.11%)
Sep 11, 2018 45.29 45.66 45.26 45.63 3,266,521 +0.18(+0.40%)
Sep 10, 2018 45.08 45.57 45.08 45.45 3,071,452 +0.46(+1.02%)
Sep 07, 2018 45.02 45.21 44.81 44.99 2,840,103 -0.08(-0.19%)
Sep 06, 2018 44.88 45.13 44.79 45.07 2,048,699 +0.19(+0.43%)
Sep 05, 2018 44.66 44.96 44.35 44.88 2,376,129 +0.28(+0.62%)
Sep 04, 2018 44.66 44.66 44.28 44.60 2,252,097 -0.02(-0.05%)
Aug 31, 2018 44.62 44.62 44.62 0 +0.09(+0.21%)
Aug 30, 2018 44.82 44.82 44.42 44.53 1,577,268 -0.31(-0.68%)
Aug 29, 2018 44.72 45.01 44.72 44.84 1,854,733 +0.19(+0.43%)
Aug 28, 2018 44.72 44.77 44.37 44.64 3,986,881 +0.08(+0.18%)
Aug 27, 2018 44.39 44.72 44.32 44.56 3,890,536 +0.40(+0.91%)
Aug 24, 2018 44.27 44.28 44.02 44.16 4,839,832 +0.05(+0.11%)
Aug 23, 2018 44.13 44.32 44.03 44.11 3,530,175 +0.05(+0.12%)
Aug 22, 2018 44.35 44.36 44.03 44.06 2,825,709 -0.36(-0.81%)
Aug 21, 2018 44.46 44.63 44.33 44.42 1,901,010 -0.07(-0.16%)
Aug 20, 2018 44.58 44.63 44.40 44.49 2,097,986 +0.12(+0.27%)
Aug 17, 2018 44.35 44.47 44.15 44.37 2,339,058 -0.00(-0.01%)
Aug 16, 2018 44.41 44.69 44.29 44.38 2,186,731 +0.06(+0.14%)
Aug 15, 2018 44.09 44.40 43.85 44.32 3,396,958 -0.07(-0.15%)
Aug 14, 2018 44.20 44.59 44.11 44.38 2,399,289 +0.10(+0.23%)
Aug 13, 2018 44.36 44.60 44.16 44.28 2,624,842 +0.05(+0.11%)
Aug 10, 2018 44.28 44.45 44.14 44.23 1,711,268 -0.27(-0.60%)
Aug 09, 2018 44.82 45.11 44.48 44.50 2,398,477 -0.07(-0.15%)
Aug 08, 2018 44.67 44.72 44.52 44.57 1,345,013 -0.06(-0.13%)
Aug 07, 2018 44.34 44.69 44.25 44.62 1,584,241 +0.29(+0.65%)
Aug 06, 2018 44.25 44.43 44.17 44.34 1,581,678 +0.05(+0.12%)
Aug 03, 2018 44.43 44.43 44.08 44.28 1,940,171 +0.01(+0.02%)
Aug 02, 2018 43.89 44.47 43.78 44.27 2,283,135 +0.22(+0.49%)
Aug 01, 2018 44.12 44.25 43.80 44.06 2,365,496 -0.06(-0.14%)
Jul 31, 2018 43.62 44.17 43.51 44.12 4,044,857 +0.59(+1.37%)
Jul 30, 2018 44.15 44.37 43.49 43.52 2,249,446 -0.81(-1.82%)
Jul 27, 2018 45.07 45.25 44.17 44.33 4,878,830 -0.74(-1.64%)
Jul 26, 2018 44.13 45.15 43.94 45.07 4,254,896 +1.17(+2.68%)
Jul 25, 2018 42.46 43.96 42.46 43.90 4,645,242 +1.96(+4.68%)
Jul 24, 2018 41.73 42.15 41.68 41.93 3,408,244 +0.42(+1.00%)
Jul 23, 2018 41.60 41.66 41.38 41.52 2,271,594 -0.19(-0.45%)
Jul 20, 2018 41.65 41.90 41.58 41.71 2,376,498 -0.09(-0.21%)
Jul 19, 2018 41.86 42.13 41.71 41.80 1,945,843 -0.25(-0.61%)
Jul 18, 2018 42.02 42.23 41.89 42.05 2,022,278 +0.06(+0.13%)
Jul 17, 2018 41.65 42.08 41.52 42.00 2,306,331 +0.23(+0.54%)
Jul 16, 2018 41.90 42.05 41.71 41.77 1,629,445 -0.08(-0.20%)
Jul 13, 2018 42.10 42.15 41.83 41.85 1,438,016 -0.16(-0.38%)
Jul 12, 2018 41.59 42.03 41.58 42.02 1,737,823 +0.66(+1.60%)
Jul 11, 2018 40.54 41.86 40.54 41.35 1,677,682 -0.76(-1.81%)
Jul 10, 2018 42.05 42.26 42.01 42.12 1,391,211 -0.05(-0.11%)
Jul 09, 2018 41.90 42.19 41.72 42.17 1,723,976 +0.56(+1.34%)
Jul 06, 2018 41.51 41.75 41.27 41.61 1,720,553 +0.18(+0.43%)
Jul 05, 2018 41.14 41.44 40.92 41.43 1,650,309 +0.52(+1.27%)
Jul 03, 2018 40.91 40.91 40.91 0 -0.19(-0.46%)
Jul 02, 2018 40.84 41.13 40.36 41.10 2,440,958 -0.02(-0.05%)
Jun 29, 2018 41.18 41.48 41.06 41.12 3,905,196 +0.04(+0.10%)
Jun 28, 2018 40.68 41.10 40.37 41.08 3,182,184 +0.37(+0.92%)
Jun 27, 2018 41.21 41.45 40.69 40.70 3,383,274 -0.42(-1.03%)
Jun 26, 2018 41.35 41.61 41.12 41.13 2,943,304 -0.29(-0.71%)
Jun 25, 2018 41.99 41.99 41.00 41.42 2,838,309 -0.67(-1.58%)
Jun 22, 2018 41.97 42.16 41.67 42.09 2,765,183 +0.35(+0.84%)
Jun 21, 2018 42.37 42.39 41.67 41.74 2,222,961 -0.65(-1.54%)
Jun 20, 2018 42.47 42.56 42.18 42.39 1,932,584 +0.08(+0.18%)
Jun 19, 2018 42.38 41.83 42.31 2,012,119 -0.53(-1.23%)
Jun 18, 2018 42.74 42.84 42.41 42.84 1,707,264 -0.25(-0.57%)
Jun 15, 2018 43.03 43.03 43.09 3,694,323 +0.17(+0.38%)
Jun 14, 2018 42.91 43.08 42.70 42.92 2,239,516 +0.07(+0.16%)
Jun 13, 2018 42.79 42.95 42.67 42.85 2,348,403 +0.08(+0.20%)
Jun 12, 2018 42.61 42.77 42.13 42.77 2,900,351 +0.07(+0.17%)
Jun 11, 2018 42.81 42.87 42.63 42.70 2,952,405 -0.09(-0.21%)
Jun 08, 2018 42.57 42.82 42.39 42.78 2,307,591 +0.05(+0.11%)
Jun 07, 2018 42.59 42.77 42.47 42.74 3,156,044 +0.17(+0.41%)
Jun 06, 2018 42.56 42.56 2,227,351 +0.23(+0.54%)
Jun 05, 2018 41.42 42.35 41.05 42.33 2,835,932 +0.88(+2.11%)
Jun 04, 2018 41.61 41.74 41.39 41.46 2,580,726 -0.13(-0.32%)
Jun 01, 2018 41.21 41.66 41.11 41.59 2,229,527 +0.68(+1.66%)
May 31, 2018 40.67 41.32 40.63 40.91 3,809,051 -0.30(-0.73%)
May 30, 2018 41.17 41.39 41.13 41.21 2,033,005 +0.28(+0.68%)
May 29, 2018 40.73 41.25 40.60 40.93 3,059,450 -0.14(-0.33%)
May 25, 2018 41.07 41.07 41.07 0 -0.25(-0.60%)
May 24, 2018 41.47 41.70 41.13 41.32 1,716,722 -0.19(-0.45%)
May 23, 2018 41.23 41.52 40.97 41.51 2,376,360 +0.05(+0.11%)
May 22, 2018 41.98 41.98 41.43 41.46 2,320,213 -0.39(-0.93%)
May 21, 2018 41.65 41.86 41.52 41.85 2,107,278 +0.45(+1.08%)
May 18, 2018 41.38 41.59 41.24 41.41 1,927,970 -0.07(-0.16%)
May 17, 2018 41.52 41.74 41.37 41.47 2,122,862 -0.11(-0.26%)
May 16, 2018 41.52 41.74 41.23 41.58 2,167,369 +0.23(+0.56%)
May 15, 2018 41.44 41.49 41.22 41.35 2,358,868 -0.16(-0.37%)
May 14, 2018 41.48 41.56 41.31 41.50 2,277,627 +0.10(+0.24%)
May 11, 2018 40.99 41.42 40.94 41.41 2,512,190 +0.33(+0.81%)
May 10, 2018 40.86 41.09 40.54 41.07 2,077,078 +0.45(+1.11%)
May 09, 2018 40.37 40.69 40.13 40.62 2,389,568 +0.27(+0.66%)
May 08, 2018 40.42 40.47 40.08 40.35 2,725,039 -0.04(-0.09%)
May 07, 2018 40.22 40.55 40.22 40.39 2,911,215 +0.22(+0.55%)
May 04, 2018 39.43 40.28 39.37 40.17 3,006,725 +0.50(+1.27%)
May 03, 2018 39.25 39.75 38.98 39.66 2,747,990 +0.15(+0.38%)
May 02, 2018 39.63 39.90 39.41 39.51 3,702,261 +0.01(+0.02%)
May 01, 2018 39.23 39.60 38.95 39.50 2,741,757 +0.11(+0.27%)
Apr 30, 2018 39.72 39.93 39.40 39.40 3,261,025 -0.27(-0.68%)
Apr 27, 2018 39.49 39.82 39.30 39.66 3,802,521 +0.23(+0.58%)
Apr 26, 2018 39.13 39.44 38.88 39.43 3,357,546 +0.43(+1.10%)
Apr 25, 2018 39.37 39.51 37.85 39.01 5,952,694 +0.05(+0.13%)
Apr 24, 2018 39.98 40.05 38.61 38.95 5,084,543 -0.77(-1.93%)
Apr 23, 2018 40.29 40.33 39.66 39.72 3,246,753 -0.38(-0.95%)
Apr 20, 2018 40.45 40.45 39.85 40.10 3,221,210 -0.47(-1.15%)
Apr 19, 2018 40.98 41.00 40.48 40.57 2,196,906 -0.47(-1.15%)
Apr 18, 2018 41.04 41.26 40.81 41.04 1,621,674 +0.18(+0.44%)
Apr 17, 2018 40.85 41.01 40.61 40.86 2,124,573 +0.16(+0.40%)
Apr 16, 2018 40.61 40.85 40.36 40.69 1,603,764 +0.40(+1.00%)
Apr 13, 2018 40.71 40.79 40.18 40.29 1,592,564 -0.25(-0.62%)
Apr 12, 2018 40.37 40.70 40.15 40.54 2,200,068 +0.40(+1.01%)
Apr 11, 2018 39.94 40.45 39.93 40.13 3,426,376 -0.04(-0.11%)
Apr 10, 2018 39.97 40.34 39.79 40.18 4,094,047 +0.84(+2.14%)
Apr 09, 2018 39.12 39.82 38.96 39.33 3,029,860 +0.48(+1.22%)
Apr 06, 2018 39.68 39.80 38.54 38.86 2,625,716 -1.04(-2.60%)
Apr 05, 2018 40.26 40.35 39.76 39.89 2,475,192 -0.10(-0.26%)
Apr 04, 2018 38.65 40.08 38.65 40.00 3,232,412 +0.09(+0.22%)
Apr 03, 2018 39.66 39.94 39.14 39.91 2,919,377 +0.35(+0.89%)
Apr 02, 2018 40.53 40.61 38.93 39.56 2,814,505 -0.98(-2.41%)
Mar 29, 2018 40.53 40.53 40.53 0 +0.60(+1.51%)
Mar 28, 2018 40.37 40.42 39.51 39.93 1,974,597 -0.35(-0.86%)
Mar 27, 2018 41.13 41.41 40.05 40.28 2,232,691 -0.71(-1.72%)
Mar 26, 2018 40.66 41.02 40.18 40.99 2,450,533 +0.83(+2.06%)
Mar 23, 2018 41.51 41.75 40.11 40.16 2,352,706 -1.34(-3.22%)
Mar 22, 2018 42.36 42.57 41.45 41.49 2,332,290 -1.35(-3.14%)
Mar 21, 2018 43.11 43.31 42.74 42.84 1,594,000 -0.32(-0.73%)
Mar 20, 2018 43.15 43.30 42.91 43.16 1,821,052 +0.17(+0.39%)
Mar 19, 2018 43.25 43.35 42.52 42.99 2,556,788 -0.31(-0.72%)
Mar 16, 2018 43.37 43.74 43.05 43.30 3,832,513 +0.11(+0.26%)
Mar 15, 2018 43.00 43.38 42.84 43.18 1,474,897 +0.27(+0.63%)
Mar 14, 2018 43.61 43.66 42.83 42.91 1,224,829 -0.54(-1.23%)
Mar 13, 2018 43.75 43.91 43.31 43.45 1,888,347 -0.07(-0.16%)
Mar 12, 2018 43.45 43.71 43.37 43.52 2,778,924 +0.10(+0.24%)
Mar 09, 2018 42.80 43.51 42.67 43.41 2,544,552 +0.87(+2.05%)
Mar 08, 2018 42.42 42.57 42.24 42.54 2,834,557 +0.15(+0.35%)
Mar 07, 2018 42.49 41.57 42.39 2,235,493 +0.24(+0.57%)
Mar 06, 2018 42.03 42.33 41.86 42.15 2,202,963 +0.27(+0.64%)
Mar 05, 2018 41.79 42.14 41.43 41.88 2,317,963 -0.22(-0.52%)
Mar 02, 2018 41.56 42.20 41.40 42.10 2,452,241 +0.33(+0.79%)
Mar 01, 2018 42.81 42.81 41.44 41.78 3,337,988 -1.15(-2.67%)
Feb 28, 2018 43.40 43.54 42.92 42.92 2,554,473 -0.26(-0.60%)
Feb 27, 2018 43.48 43.93 43.18 43.18 2,433,596 -0.22(-0.51%)
Feb 26, 2018 42.77 43.41 42.60 43.40 1,710,645 +0.74(+1.74%)
Feb 23, 2018 42.49 42.67 42.23 42.66 2,068,169 +0.28(+0.66%)
Feb 22, 2018 42.30 42.38 2,536,163 -0.09(-0.21%)
Feb 21, 2018 42.50 43.00 42.47 42.47 2,197,740 +0.03(+0.07%)
Feb 20, 2018 42.03 42.66 41.94 42.44 2,514,869 +0.17(+0.41%)
Feb 16, 2018 42.26 42.26 42.26 0 +0.40(+0.95%)
Feb 15, 2018 41.33 41.86 41.23 41.86 3,438,411 +0.85(+2.06%)
Feb 14, 2018 40.53 41.07 40.50 41.02 2,286,638 +0.22(+0.53%)
Feb 13, 2018 40.31 40.90 40.30 40.80 1,850,470 +0.22(+0.54%)
Feb 12, 2018 40.29 40.81 40.24 40.58 3,827,917 +0.77(+1.92%)
Feb 09, 2018 39.89 40.13 38.58 39.82 5,706,491 +0.16(+0.40%)
Feb 08, 2018 41.44 41.57 39.64 39.66 5,343,986 -1.80(-4.35%)
Feb 07, 2018 41.33 42.19 41.08 41.46 3,760,720 -0.13(-0.32%)
Feb 06, 2018 40.73 41.74 40.28 41.59 5,257,630 -0.35(-0.84%)
Feb 05, 2018 42.63 43.19 41.37 41.94 2,226,357 -0.91(-2.13%)
Feb 02, 2018 43.46 43.60 42.83 42.86 3,621,472 -0.74(-1.69%)
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.