Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.699 3.785 3.680 3.765 6,529,385 +0.04(+1.18%)
Jan 30, 2007 3.703 3.725 3.663 3.721 5,960,088 +0.02(+0.65%)
Jan 29, 2007 3.729 3.740 3.670 3.697 7,456,630 -0.02(-0.46%)
Jan 26, 2007 3.684 3.738 3.658 3.714 5,067,918 +0.03(+0.85%)
Jan 25, 2007 3.743 3.751 3.658 3.683 6,906,219 -0.06(-1.59%)
Jan 24, 2007 3.694 3.806 3.694 3.743 12,559,624 +0.08(+2.19%)
Jan 23, 2007 3.561 3.676 3.561 3.663 10,698,839 +0.10(+2.86%)
Jan 22, 2007 3.571 3.580 3.517 3.561 8,508,887 -0.01(-0.20%)
Jan 19, 2007 3.574 3.594 3.508 3.568 6,240,689 -0.01(-0.36%)
Jan 18, 2007 3.665 3.669 3.570 3.581 8,628,502 -0.05(-1.45%)
Jan 17, 2007 3.641 3.707 3.603 3.634 19,592,654 +0.05(+1.43%)
Jan 16, 2007 3.547 3.600 3.541 3.583 9,331,805 +0.05(+1.50%)
Jan 12, 2007 3.503 3.536 3.469 3.530 9,070,990 +0.00(+0.06%)
Jan 11, 2007 3.444 3.571 3.444 3.527 8,784,092 +0.10(+3.02%)
Jan 10, 2007 3.405 3.446 3.403 3.424 6,154,350 -0.03(-0.74%)
Jan 09, 2007 3.525 3.525 3.420 3.450 11,199,785 -0.07(-2.07%)
Jan 08, 2007 3.559 3.569 3.450 3.522 12,242,148 -0.07(-1.96%)
Jan 05, 2007 3.640 3.643 3.558 3.593 5,876,447 -0.07(-1.81%)
Jan 04, 2007 3.544 3.672 3.544 3.659 11,890,497 +0.12(+3.25%)
Jan 03, 2007 3.464 3.582 3.464 3.544 12,024,502 +0.09(+2.69%)
Dec 29, 2006 3.502 3.545 3.449 3.451 3,203,536 -0.04(-1.05%)
Dec 28, 2006 3.530 3.559 3.484 3.488 2,705,288 -0.04(-1.04%)
Dec 27, 2006 3.499 3.541 3.496 3.525 3,332,145 +0.03(+0.73%)
Dec 26, 2006 3.474 3.519 3.462 3.499 2,916,638 +0.03(+0.77%)
Dec 22, 2006 3.475 3.494 3.455 3.472 4,852,970 +0.02(+0.43%)
Dec 21, 2006 3.520 3.522 3.447 3.457 5,287,363 -0.04(-1.05%)
Dec 20, 2006 3.530 3.561 3.489 3.494 4,413,181 -0.04(-1.10%)
Dec 19, 2006 3.531 3.569 3.475 3.533 8,585,333 -0.01(-0.27%)
Dec 18, 2006 3.600 3.600 3.506 3.542 11,928,270 -0.03(-0.96%)
Dec 15, 2006 3.679 3.703 3.574 3.577 8,029,525 -0.10(-2.68%)
Dec 14, 2006 3.647 3.678 3.613 3.675 8,815,570 +0.07(+1.91%)
Dec 13, 2006 3.591 3.620 3.553 3.606 10,374,169 +0.03(+0.81%)
Dec 12, 2006 3.691 3.697 3.519 3.578 14,179,379 -0.13(-3.51%)
Dec 11, 2006 3.790 3.802 3.680 3.708 4,926,718 -0.08(-2.21%)
Dec 08, 2006 3.800 3.830 3.762 3.792 2,964,305 +0.02(+0.49%)
Dec 07, 2006 3.831 3.833 3.764 3.773 5,458,242 -0.05(-1.35%)
Dec 06, 2006 3.824 3.869 3.807 3.825 2,720,577 +0.00(+0.09%)
Dec 05, 2006 3.796 3.846 3.787 3.822 3,381,610 +0.04(+1.04%)
Dec 04, 2006 3.794 3.840 3.771 3.782 5,435,758 -0.00(-0.03%)
Dec 01, 2006 3.775 3.828 3.722 3.783 3,115,398 -0.00(-0.12%)
Nov 30, 2006 3.805 3.847 3.773 3.788 3,991,379 -0.01(-0.32%)
Nov 29, 2006 3.740 3.800 3.724 3.800 4,968,089 +0.08(+2.15%)
Nov 28, 2006 3.683 3.737 3.644 3.720 5,771,221 +0.03(+0.89%)
Nov 27, 2006 3.830 3.830 3.685 3.687 2,940,921 -0.13(-3.41%)
Nov 24, 2006 3.820 3.843 3.808 3.817 801,333 -0.02(-0.45%)
Nov 22, 2006 3.835 3.844 3.800 3.834 2,918,437 -0.01(-0.13%)
Nov 21, 2006 3.774 3.839 3.752 3.839 4,979,781 +0.08(+2.24%)
Nov 20, 2006 3.754 3.804 3.737 3.755 4,029,152 -0.01(-0.31%)
Nov 17, 2006 3.832 3.835 3.750 3.767 5,452,846 -0.07(-1.84%)
Nov 16, 2006 3.852 3.861 3.784 3.838 5,408,777 +0.00(+0.04%)
Nov 15, 2006 3.825 3.849 3.786 3.836 4,393,395 -0.01(-0.19%)
Nov 14, 2006 3.808 3.848 3.758 3.843 3,870,864 +0.04(+1.08%)
Nov 13, 2006 3.782 3.808 3.757 3.802 4,080,416 +0.03(+0.68%)
Nov 10, 2006 3.767 3.783 3.706 3.777 4,581,362 +0.03(+0.79%)
Nov 09, 2006 3.762 3.778 3.732 3.747 5,294,558 +0.01(+0.27%)
Nov 08, 2006 3.720 3.752 3.658 3.737 4,040,844 -0.01(-0.22%)
Nov 07, 2006 3.704 3.798 3.690 3.745 4,449,156 +0.03(+0.85%)
Nov 06, 2006 3.697 3.734 3.655 3.714 4,850,272 +0.03(+0.83%)
Nov 03, 2006 3.660 3.683 3.627 3.683 4,648,814 +0.03(+0.93%)
Nov 02, 2006 3.600 3.655 3.564 3.649 7,442,240 +0.02(+0.49%)
Nov 01, 2006 3.775 3.775 3.590 3.631 5,973,578 -0.14(-3.80%)
Oct 31, 2006 3.787 3.794 3.732 3.775 5,477,129 -0.02(-0.53%)
Oct 30, 2006 3.797 3.803 3.740 3.795 5,494,217 -0.03(-0.83%)
Oct 27, 2006 3.839 3.919 3.814 3.827 8,079,890 -0.02(-0.59%)
Oct 26, 2006 3.836 3.862 3.812 3.849 6,863,949 +0.03(+0.71%)
Oct 25, 2006 3.780 3.835 3.765 3.822 6,805,490 +0.04(+0.92%)
Oct 24, 2006 3.717 3.794 3.698 3.787 5,975,377 +0.06(+1.52%)
Oct 23, 2006 3.753 3.763 3.690 3.730 7,469,221 -0.02(-0.59%)
Oct 20, 2006 3.836 3.844 3.729 3.753 9,811,166 -0.10(-2.53%)
Oct 19, 2006 3.810 3.871 3.787 3.850 6,689,472 +0.06(+1.67%)
Oct 18, 2006 3.747 3.881 3.655 3.787 19,292,266 +0.18(+4.95%)
Oct 17, 2006 3.636 3.639 3.572 3.608 4,998,667 -0.06(-1.50%)
Oct 16, 2006 3.694 3.745 3.652 3.663 3,890,650 -0.01(-0.17%)
Oct 13, 2006 3.625 3.685 3.596 3.669 3,268,290 +0.04(+0.98%)
Oct 12, 2006 3.570 3.637 3.553 3.634 2,318,561 +0.08(+2.11%)
Oct 11, 2006 3.519 3.574 3.488 3.559 3,355,528 +0.02(+0.42%)
Oct 10, 2006 3.611 3.611 3.515 3.544 4,418,577 -0.06(-1.53%)
Oct 09, 2006 3.519 3.630 3.469 3.599 4,013,863 +0.04(+1.08%)
Oct 06, 2006 3.551 3.574 3.511 3.560 2,243,914 -0.01(-0.36%)
Oct 05, 2006 3.510 3.611 3.493 3.573 4,562,475 +0.06(+1.63%)
Oct 04, 2006 3.444 3.516 3.431 3.516 4,368,213 +0.05(+1.51%)
Oct 03, 2006 3.471 3.482 3.385 3.464 4,500,419 -0.01(-0.37%)
Oct 02, 2006 3.474 3.522 3.452 3.476 4,703,676 +0.03(+0.97%)
Sep 29, 2006 3.483 3.506 3.439 3.443 3,034,455 -0.05(-1.29%)
Sep 28, 2006 3.544 3.580 3.459 3.488 5,759,529 -0.06(-1.63%)
Sep 27, 2006 3.497 3.571 3.472 3.546 5,990,666 +0.03(+0.98%)
Sep 26, 2006 3.434 3.516 3.415 3.511 4,879,951 +0.08(+2.23%)
Sep 25, 2006 3.402 3.470 3.359 3.435 5,076,013 +0.04(+1.20%)
Sep 22, 2006 3.436 3.436 3.362 3.394 3,102,807 -0.05(-1.31%)
Sep 21, 2006 3.424 3.510 3.406 3.439 8,163,531 +0.04(+1.13%)
Sep 20, 2006 3.328 3.412 3.326 3.401 6,971,873 +0.08(+2.36%)
Sep 19, 2006 3.340 3.355 3.258 3.322 4,758,537 -0.02(-0.60%)
Sep 18, 2006 3.359 3.380 3.310 3.342 4,311,553 -0.04(-1.04%)
Sep 15, 2006 3.348 3.416 3.306 3.377 7,533,076 +0.07(+2.19%)
Sep 14, 2006 3.286 3.317 3.280 3.305 2,481,346 +0.02(+0.47%)
Sep 13, 2006 3.241 3.290 3.229 3.290 3,163,964 +0.04(+1.15%)
Sep 12, 2006 3.216 3.294 3.208 3.252 5,300,854 +0.04(+1.11%)
Sep 11, 2006 3.197 3.251 3.146 3.217 2,112,607 +0.01(+0.38%)
Sep 08, 2006 3.220 3.229 3.180 3.204 4,251,295 -0.02(-0.47%)
Sep 07, 2006 3.199 3.271 3.158 3.220 5,110,188 +0.02(+0.63%)
Sep 06, 2006 3.239 3.255 3.187 3.199 3,776,431 -0.06(-1.79%)
Sep 05, 2006 3.188 3.266 3.177 3.258 4,197,333 +0.07(+2.29%)
Sep 01, 2006 3.203 3.212 3.173 3.185 3,535,401 -0.01(-0.31%)
Aug 31, 2006 3.224 3.224 3.188 3.195 4,253,993 -0.03(-0.85%)
Aug 30, 2006 3.223 3.256 3.209 3.222 3,384,308 +0.00(+0.05%)
Aug 29, 2006 3.261 3.263 3.187 3.221 3,815,103 -0.04(-1.23%)
Aug 28, 2006 3.209 3.284 3.209 3.261 2,982,292 +0.05(+1.44%)
Aug 25, 2006 3.211 3.268 3.185 3.214 1,416,499 -0.01(-0.29%)
Aug 24, 2006 3.263 3.273 3.201 3.224 2,142,286 -0.03(-1.06%)
Aug 23, 2006 3.273 3.275 3.224 3.258 2,470,554 -0.00(-0.14%)
Aug 22, 2006 3.211 3.280 3.188 3.263 4,464,445 +0.04(+1.35%)
Aug 21, 2006 3.278 3.286 3.207 3.220 2,698,093 -0.08(-2.49%)
Aug 18, 2006 3.312 3.315 3.255 3.302 2,813,212 -0.02(-0.55%)
Aug 17, 2006 3.336 3.336 3.276 3.320 4,272,880 -0.02(-0.47%)
Aug 16, 2006 3.295 3.353 3.273 3.336 7,003,350 +0.06(+1.70%)
Aug 15, 2006 3.197 3.295 3.197 3.280 4,589,456 +0.10(+3.22%)
Aug 14, 2006 3.161 3.196 3.156 3.178 4,192,837 +0.04(+1.35%)
Aug 11, 2006 3.147 3.147 3.117 3.136 2,310,467 -0.02(-0.72%)
Aug 10, 2006 3.082 3.163 3.062 3.158 3,196,341 +0.07(+2.10%)
Aug 09, 2006 3.147 3.169 3.088 3.093 2,954,412 -0.02(-0.73%)
Aug 08, 2006 3.158 3.180 3.109 3.116 2,028,966 -0.03(-0.97%)
Aug 07, 2006 3.169 3.188 3.138 3.147 2,506,528 -0.02(-0.54%)
Aug 04, 2006 3.169 3.252 3.122 3.164 3,781,827 +0.02(+0.62%)
Aug 03, 2006 3.108 3.158 3.079 3.144 2,954,412 +0.02(+0.55%)
Aug 02, 2006 3.056 3.130 3.055 3.127 3,100,109 +0.08(+2.63%)
Aug 01, 2006 3.108 3.122 3.017 3.047 4,633,525 -0.07(-2.26%)
Jul 31, 2006 3.137 3.149 3.086 3.118 3,269,189 -0.02(-0.62%)
Jul 28, 2006 3.113 3.190 3.111 3.137 5,447,450 +0.04(+1.35%)
Jul 27, 2006 3.102 3.129 3.080 3.096 4,612,840 +0.02(+0.54%)
Jul 26, 2006 3.095 3.132 3.014 3.079 5,069,717 -0.02(-0.68%)
Jul 25, 2006 3.050 3.125 3.040 3.100 3,605,552 +0.05(+1.47%)
Jul 24, 2006 2.972 3.058 2.971 3.055 5,839,573 +0.08(+2.81%)
Jul 21, 2006 3.076 3.069 2.893 2.972 7,851,451 -0.10(-3.38%)
Jul 20, 2006 3.050 3.077 3.031 3.076 9,679,859 +0.03(+0.82%)
Jul 19, 2006 2.988 3.141 2.988 3.050 12,342,877 +0.20(+6.98%)
Jul 18, 2006 2.850 2.871 2.797 2.851 5,847,667 +0.01(+0.45%)
Jul 17, 2006 2.821 2.843 2.796 2.839 5,669,593 +0.01(+0.35%)
Jul 14, 2006 2.874 2.896 2.804 2.829 5,073,314 -0.06(-1.91%)
Jul 13, 2006 2.885 2.908 2.858 2.884 4,542,689 -0.03(-0.86%)
Jul 12, 2006 3.024 3.035 2.880 2.909 8,498,994 -0.09(-2.93%)
Jul 11, 2006 2.992 3.002 2.940 2.997 2,842,891 -0.01(-0.26%)
Jul 10, 2006 3.014 3.030 2.985 3.004 3,728,764 +0.00(+0.06%)
Jul 07, 2006 3.047 3.052 2.988 3.003 3,743,154 -0.05(-1.55%)
Jul 06, 2006 3.057 3.079 3.030 3.050 4,733,355 -0.01(-0.24%)
Jul 05, 2006 3.147 3.150 3.016 3.057 6,087,797 -0.10(-3.24%)
Jul 03, 2006 3.111 3.162 3.086 3.159 1,636,843 +0.05(+1.55%)
Jun 30, 2006 3.107 3.142 3.081 3.111 4,997,768 +0.01(+0.20%)
Jun 29, 2006 2.996 3.105 2.978 3.105 2,682,804 +0.12(+4.12%)
Jun 28, 2006 3.021 3.021 2.939 2.982 5,376,400 -0.04(-1.31%)
Jun 27, 2006 3.038 3.062 3.007 3.022 4,721,663 -0.03(-0.89%)
Jun 26, 2006 3.002 3.080 2.984 3.049 6,065,313 +0.06(+1.88%)
Jun 23, 2006 2.988 3.035 2.960 2.993 4,448,256 -0.00(-0.17%)
Jun 22, 2006 2.997 3.030 2.941 2.998 6,868,446 -0.02(-0.81%)
Jun 21, 2006 2.910 3.044 2.910 3.022 4,627,230 +0.12(+4.06%)
Jun 20, 2006 2.902 2.945 2.866 2.904 4,059,731 -0.01(-0.23%)
Jun 19, 2006 2.983 3.001 2.889 2.911 3,905,939 -0.07(-2.20%)
Jun 16, 2006 3.016 3.029 2.928 2.977 6,085,099 -0.01(-0.39%)
Jun 15, 2006 2.845 2.997 2.844 2.988 4,524,702 +0.15(+5.41%)
Jun 14, 2006 2.784 2.851 2.777 2.835 6,666,089 +0.04(+1.57%)
Jun 13, 2006 2.752 2.823 2.742 2.791 6,736,239 -0.02(-0.81%)
Jun 12, 2006 2.963 2.970 2.795 2.814 5,236,099 -0.13(-4.33%)
Jun 09, 2006 2.958 3.002 2.937 2.941 7,580,742 -0.00(-0.04%)
Jun 08, 2006 2.891 2.951 2.835 2.942 12,203,476 -0.03(-1.16%)
Jun 07, 2006 3.027 3.045 2.960 2.977 10,543,249 -0.05(-1.76%)
Jun 06, 2006 3.139 3.157 3.012 3.030 12,495,769 -0.10(-3.30%)
Jun 05, 2006 3.180 3.180 3.128 3.133 4,199,132 -0.05(-1.66%)
Jun 02, 2006 3.196 3.225 3.157 3.186 3,986,882 -0.01(-0.21%)
Jun 01, 2006 3.093 3.193 3.093 3.193 5,376,400 +0.10(+3.38%)
May 31, 2006 3.024 3.088 3.020 3.088 5,759,529 +0.08(+2.57%)
May 30, 2006 3.141 3.142 3.007 3.011 6,420,562 -0.04(-1.38%)
May 26, 2006 2.997 3.058 2.980 3.053 2,961,607 +0.07(+2.21%)
May 25, 2006 3.017 3.020 2.970 2.987 3,503,923 +0.01(+0.22%)
May 24, 2006 2.997 3.009 2.949 2.980 8,837,155 -0.03(-1.02%)
May 23, 2006 3.033 3.076 3.011 3.011 7,305,537 +0.00(+0.09%)
May 22, 2006 3.013 3.025 2.974 3.008 5,842,271 -0.02(-0.57%)
May 19, 2006 2.999 3.026 2.935 3.025 4,922,221 +0.03(+1.13%)
May 18, 2006 3.058 3.080 2.990 2.992 4,463,545 -0.04(-1.16%)
May 17, 2006 3.093 3.109 2.997 3.027 4,720,764 -0.08(-2.58%)
May 16, 2006 3.128 3.155 3.094 3.107 3,322,252 -0.01(-0.27%)
May 15, 2006 3.090 3.127 3.072 3.115 5,904,327 -0.00(-0.09%)
May 12, 2006 3.203 3.203 3.095 3.118 6,976,370 -0.11(-3.43%)
May 11, 2006 3.288 3.288 3.227 3.228 3,847,481 -0.06(-1.68%)
May 10, 2006 3.313 3.322 3.270 3.283 4,048,938 -0.05(-1.52%)
May 09, 2006 3.375 3.378 3.325 3.334 3,566,879 -0.02(-0.53%)
May 08, 2006 3.386 3.391 3.347 3.352 4,737,851 -0.05(-1.58%)
May 05, 2006 3.391 3.412 3.355 3.406 3,907,738 +0.01(+0.43%)
May 04, 2006 3.336 3.426 3.331 3.391 9,144,737 +0.09(+2.83%)
May 03, 2006 3.280 3.334 3.280 3.298 5,386,293 +0.03(+1.02%)
May 02, 2006 3.233 3.278 3.230 3.265 3,875,361 +0.03(+0.86%)
May 01, 2006 3.244 3.293 3.233 3.237 6,050,024 +0.02(+0.73%)
Apr 28, 2006 3.173 3.236 3.170 3.213 5,204,622 +0.03(+0.84%)
Apr 27, 2006 3.187 3.213 3.166 3.187 5,225,307 +0.01(+0.24%)
Apr 26, 2006 3.221 3.223 3.167 3.179 4,936,611 -0.03(-0.88%)
Apr 25, 2006 3.217 3.225 3.182 3.207 4,782,820 -0.01(-0.43%)
Apr 24, 2006 3.258 3.268 3.204 3.221 5,272,973 -0.05(-1.55%)
Apr 21, 2006 3.350 3.350 3.251 3.272 6,550,970 -0.07(-2.21%)
Apr 20, 2006 3.255 3.384 3.255 3.346 14,002,205 +0.09(+2.80%)
Apr 19, 2006 3.070 3.347 3.070 3.255 21,731,342 +0.35(+12.19%)
Apr 18, 2006 2.881 2.910 2.873 2.901 5,500,513 +0.02(+0.85%)
Apr 17, 2006 2.880 2.887 2.843 2.876 2,666,615 -0.02(-0.77%)
Apr 13, 2006 2.815 2.917 2.845 2.899 9,374,975 +0.08(+2.98%)
Apr 12, 2006 2.818 2.841 2.810 2.815 2,090,122 -0.00(-0.08%)
Apr 11, 2006 2.859 2.866 2.794 2.817 4,590,356 -0.04(-1.42%)
Apr 10, 2006 2.890 2.899 2.855 2.858 1,940,828 -0.03(-1.15%)
Apr 07, 2006 2.945 2.947 2.878 2.891 4,123,585 -0.04(-1.38%)
Apr 06, 2006 2.915 2.947 2.895 2.932 4,605,645 +0.03(+0.88%)
Apr 05, 2006 2.889 2.913 2.887 2.906 3,124,392 +0.02(+0.52%)
Apr 04, 2006 2.891 2.913 2.874 2.891 3,877,160 +0.01(+0.31%)
Apr 03, 2006 2.899 2.925 2.868 2.882 5,728,052 -0.02(-0.65%)
Mar 31, 2006 2.908 2.919 2.879 2.901 5,189,332 +0.01(+0.25%)
Mar 30, 2006 2.900 2.902 2.864 2.894 6,306,343 -0.01(-0.21%)
Mar 29, 2006 2.793 2.908 2.793 2.900 3,695,488 +0.11(+3.82%)
Mar 28, 2006 2.813 2.833 2.789 2.793 5,585,053 -0.01(-0.24%)
Mar 27, 2006 2.799 2.826 2.793 2.800 3,797,116 +0.01(+0.26%)
Mar 24, 2006 2.815 2.815 2.762 2.793 1,645,836 +0.03(+0.92%)
Mar 23, 2006 2.781 2.797 2.756 2.767 2,717,879 -0.01(-0.44%)
Mar 22, 2006 2.778 2.791 2.763 2.779 4,789,115 -0.00(-0.14%)
Mar 21, 2006 2.796 2.827 2.767 2.783 3,619,941 -0.02(-0.85%)
Mar 20, 2006 2.814 2.827 2.799 2.807 5,093,100 -0.01(-0.43%)
Mar 17, 2006 2.873 2.875 2.818 2.819 4,894,341 -0.04(-1.36%)
Mar 16, 2006 2.835 2.878 2.824 2.858 4,281,874 +0.04(+1.30%)
Mar 15, 2006 2.794 2.830 2.772 2.821 2,990,386 +0.02(+0.79%)
Mar 14, 2006 2.789 2.814 2.778 2.799 3,423,880 +0.01(+0.46%)
Mar 13, 2006 2.794 2.808 2.783 2.786 3,473,345 -0.01(-0.26%)
Mar 10, 2006 2.725 2.811 2.725 2.794 3,971,593 +0.07(+2.72%)
Mar 09, 2006 2.759 2.771 2.713 2.720 2,859,978 -0.04(-1.41%)
Mar 08, 2006 2.746 2.779 2.733 2.759 3,284,478 +0.01(+0.24%)
Mar 07, 2006 2.755 2.776 2.726 2.752 3,796,217 -0.01(-0.52%)
Mar 06, 2006 2.802 2.806 2.748 2.766 1,564,894 -0.03(-1.15%)
Mar 03, 2006 2.824 2.848 2.798 2.799 3,513,816 -0.04(-1.39%)
Mar 02, 2006 2.859 2.888 2.814 2.838 3,316,856 -0.04(-1.49%)
Mar 01, 2006 2.799 2.885 2.788 2.881 3,720,670 +0.09(+3.17%)
Feb 28, 2006 2.818 2.821 2.760 2.793 3,512,018 -0.03(-0.89%)
Feb 27, 2006 2.833 2.858 2.813 2.818 2,983,191 +0.00(+0.16%)
Feb 24, 2006 2.755 2.821 2.736 2.813 5,979,874 +0.06(+2.26%)
Feb 23, 2006 2.741 2.768 2.722 2.751 2,828,501 +0.00(+0.04%)
Feb 22, 2006 2.813 2.813 2.733 2.750 4,377,206 -0.01(-0.48%)
Feb 21, 2006 2.788 2.788 2.754 2.763 2,481,346 -0.01(-0.40%)
Feb 17, 2006 2.794 2.803 2.771 2.774 1,738,471 -0.01(-0.52%)
Feb 16, 2006 2.752 2.794 2.738 2.789 4,534,595 +0.06(+2.35%)
Feb 15, 2006 2.653 2.727 2.637 2.725 3,017,367 +0.06(+2.32%)
Feb 14, 2006 2.695 2.711 2.653 2.663 4,801,706 -0.03(-1.16%)
Feb 13, 2006 2.716 2.745 2.692 2.694 1,845,495 -0.03(-1.18%)
Feb 10, 2006 2.721 2.731 2.686 2.726 1,850,892 -0.01(-0.20%)
Feb 09, 2006 2.776 2.781 2.721 2.732 2,622,546 -0.03(-0.93%)
Feb 08, 2006 2.746 2.783 2.742 2.757 2,392,309 +0.02(+0.67%)
Feb 07, 2006 2.769 2.807 2.727 2.739 2,998,481 -0.03(-1.18%)
Feb 06, 2006 2.785 2.785 2.696 2.772 6,102,187 -0.01(-0.32%)
Feb 03, 2006 2.808 2.822 2.772 2.781 3,756,645 -0.04(-1.46%)
Feb 02, 2006 2.869 2.876 2.773 2.822 5,085,006 -0.04(-1.46%)
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.