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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 1.899 1.922 1.870 1.871 5,908,194 -0.02(-1.05%)
Dec 28, 2006 1.914 1.930 1.889 1.891 4,989,289 -0.02(-1.04%)
Dec 27, 2006 1.897 1.920 1.895 1.911 6,145,384 +0.01(+0.73%)
Dec 26, 2006 1.883 1.908 1.877 1.897 5,379,077 +0.01(+0.77%)
Dec 22, 2006 1.884 1.895 1.873 1.883 8,950,201 +0.01(+0.43%)
Dec 21, 2006 1.909 1.910 1.869 1.875 9,751,340 -0.02(-1.05%)
Dec 20, 2006 1.914 1.931 1.892 1.895 8,139,109 -0.02(-1.10%)
Dec 19, 2006 1.915 1.935 1.884 1.916 15,833,694 -0.01(-0.27%)
Dec 18, 2006 1.952 1.952 1.901 1.921 21,998,982 -0.02(-0.96%)
Dec 15, 2006 1.995 2.008 1.938 1.940 14,808,634 -0.05(-2.68%)
Dec 14, 2006 1.977 1.994 1.959 1.993 16,258,315 +0.04(+1.91%)
Dec 13, 2006 1.947 1.963 1.926 1.955 19,132,796 +0.02(+0.81%)
Dec 12, 2006 2.001 2.005 1.908 1.940 26,150,642 -0.07(-3.51%)
Dec 11, 2006 2.055 2.061 1.995 2.010 9,086,212 -0.05(-2.21%)
Dec 08, 2006 2.060 2.077 2.040 2.056 5,466,987 +0.01(+0.49%)
Dec 07, 2006 2.077 2.078 2.041 2.046 10,066,488 -0.03(-1.35%)
Dec 06, 2006 2.074 2.098 2.064 2.074 5,017,486 +0.00(+0.09%)
Dec 05, 2006 2.058 2.085 2.053 2.072 6,236,611 +0.02(+1.04%)
Dec 04, 2006 2.057 2.082 2.045 2.051 10,025,021 -0.00(-0.03%)
Dec 01, 2006 2.047 2.076 2.018 2.051 5,745,644 -0.00(-0.12%)
Nov 30, 2006 2.063 2.086 2.046 2.054 7,361,191 -0.01(-0.32%)
Nov 29, 2006 2.028 2.060 2.019 2.060 9,162,511 +0.04(+2.15%)
Nov 28, 2006 1.997 2.026 1.976 2.017 10,643,706 +0.02(+0.89%)
Nov 27, 2006 2.077 2.077 1.998 1.999 5,423,861 -0.07(-3.41%)
Nov 24, 2006 2.072 2.084 2.065 2.070 1,477,877 -0.01(-0.45%)
Nov 22, 2006 2.080 2.084 2.060 2.079 5,382,394 -0.00(-0.13%)
Nov 21, 2006 2.047 2.082 2.034 2.082 9,184,073 +0.05(+2.23%)
Nov 20, 2006 2.035 2.063 2.026 2.036 7,430,856 -0.01(-0.31%)
Nov 17, 2006 2.078 2.080 2.034 2.043 10,056,536 -0.04(-1.84%)
Nov 16, 2006 2.089 2.093 2.052 2.081 9,975,261 +0.00(+0.04%)
Nov 15, 2006 2.074 2.087 2.053 2.080 8,102,618 -0.00(-0.19%)
Nov 14, 2006 2.065 2.087 2.038 2.084 7,138,929 +0.02(+1.08%)
Nov 13, 2006 2.051 2.065 2.037 2.062 7,525,400 +0.01(+0.68%)
Nov 10, 2006 2.042 2.051 2.009 2.048 8,449,281 +0.02(+0.79%)
Nov 09, 2006 2.040 2.049 2.023 2.032 9,764,609 +0.01(+0.27%)
Nov 08, 2006 2.017 2.034 1.984 2.026 7,452,418 -0.00(-0.22%)
Nov 07, 2006 2.009 2.059 2.001 2.031 8,205,456 +0.02(+0.85%)
Nov 06, 2006 2.005 2.025 1.982 2.014 8,945,225 +0.02(+0.83%)
Nov 03, 2006 1.985 1.997 1.967 1.997 8,573,682 +0.02(+0.93%)
Nov 02, 2006 1.952 1.982 1.932 1.979 13,725,521 +0.01(+0.49%)
Nov 01, 2006 2.047 2.047 1.947 1.969 11,016,907 -0.08(-3.80%)
Oct 31, 2006 2.053 2.057 2.024 2.047 10,101,320 -0.01(-0.53%)
Oct 30, 2006 2.059 2.062 2.028 2.058 10,132,835 -0.02(-0.83%)
Oct 27, 2006 2.082 2.125 2.068 2.075 14,901,520 -0.01(-0.59%)
Oct 26, 2006 2.080 2.094 2.067 2.087 12,658,994 +0.01(+0.71%)
Oct 25, 2006 2.050 2.080 2.041 2.072 12,551,180 +0.02(+0.92%)
Oct 24, 2006 2.015 2.057 2.005 2.053 11,020,225 +0.03(+1.52%)
Oct 23, 2006 2.035 2.040 2.001 2.023 13,775,281 -0.01(-0.59%)
Oct 20, 2006 2.080 2.084 2.022 2.035 18,094,466 -0.05(-2.53%)
Oct 19, 2006 2.066 2.099 2.053 2.088 12,337,211 +0.03(+1.67%)
Oct 18, 2006 2.032 2.104 1.982 2.053 35,580,200 +0.10(+4.95%)
Oct 17, 2006 1.971 1.973 1.937 1.956 9,218,906 -0.03(-1.50%)
Oct 16, 2006 2.003 2.031 1.980 1.986 7,175,420 -0.00(-0.17%)
Oct 13, 2006 1.965 1.998 1.950 1.990 6,027,618 +0.02(+0.98%)
Oct 12, 2006 1.936 1.972 1.926 1.970 4,276,059 +0.04(+2.11%)
Oct 11, 2006 1.908 1.938 1.891 1.930 6,188,509 +0.01(+0.42%)
Oct 10, 2006 1.958 1.958 1.906 1.921 8,149,061 -0.03(-1.53%)
Oct 09, 2006 1.908 1.968 1.881 1.951 7,402,658 +0.02(+1.08%)
Oct 06, 2006 1.925 1.938 1.904 1.930 4,138,389 -0.01(-0.36%)
Oct 05, 2006 1.903 1.958 1.894 1.937 8,414,449 +0.03(+1.63%)
Oct 04, 2006 1.867 1.906 1.860 1.906 8,056,175 +0.03(+1.51%)
Oct 03, 2006 1.882 1.888 1.835 1.878 8,300,000 -0.01(-0.37%)
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.