Amphenol Corp A (NY: APH )

67.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.585 10.01 9.557 9.977 5,473,416 +0.24(+2.44%)
Jan 30, 2008 9.717 9.943 9.537 9.740 5,548,636 -0.02(-0.15%)
Jan 29, 2008 9.887 9.950 9.652 9.755 8,143,764 -0.11(-1.12%)
Jan 28, 2008 9.762 9.873 9.672 9.865 4,867,280 +0.05(+0.51%)
Jan 25, 2008 10.13 10.19 9.705 9.815 5,506,744 -0.22(-2.19%)
Jan 24, 2008 10.08 10.30 9.812 10.04 7,926,000 +0.04(+0.35%)
Jan 23, 2008 9.375 10.04 9.180 10.00 11,824,708 +0.38(+3.90%)
Jan 22, 2008 9.283 9.793 9.000 9.625 12,415,940 -0.06(-0.65%)
Jan 21, 2008 9.225 9.700 8.895 9.688 0 +0.00(+0.00%)
Jan 18, 2008 9.225 9.700 8.895 9.688 17,890,084 +0.51(+5.53%)
Jan 17, 2008 10.12 10.16 9.133 9.180 16,529,040 -0.75(-7.55%)
Jan 16, 2008 9.960 10.07 9.545 9.930 6,351,000 -0.02(-0.15%)
Jan 15, 2008 10.10 10.10 9.793 9.945 4,833,688 -0.24(-2.38%)
Jan 14, 2008 9.953 10.22 9.918 10.19 5,994,172 +0.41(+4.17%)
Jan 11, 2008 10.02 10.12 9.700 9.780 5,738,248 -0.40(-3.88%)
Jan 10, 2008 10.10 10.26 9.915 10.18 5,121,000 +0.08(+0.82%)
Jan 09, 2008 10.29 10.34 9.828 10.09 12,280,880 -0.25(-2.37%)
Jan 08, 2008 10.83 10.89 10.34 10.34 5,336,332 -0.38(-3.50%)
Jan 07, 2008 10.76 10.94 10.47 10.71 8,046,788 -0.02(-0.16%)
Jan 04, 2008 10.86 10.96 10.71 10.73 8,460,000 -0.25(-2.32%)
Jan 03, 2008 11.09 11.10 10.63 10.98 8,435,860 -0.07(-0.59%)
Jan 02, 2008 11.30 11.37 10.92 11.05 8,120,400 -0.54(-4.68%)
Jan 01, 2008 11.75 11.79 11.54 11.59 0 +0.00(+0.00%)
Dec 31, 2007 11.75 11.78 11.54 11.59 2,118,540 -0.20(-1.68%)
Dec 28, 2007 11.64 11.80 11.58 11.79 1,678,164 +0.16(+1.42%)
Dec 27, 2007 11.76 11.81 11.60 11.62 1,643,368 -0.15(-1.25%)
Dec 26, 2007 11.72 11.80 11.65 11.77 1,352,800 +0.01(+0.11%)
Dec 24, 2007 11.61 11.80 11.61 11.76 1,132,800 +0.13(+1.16%)
Dec 21, 2007 11.62 11.70 11.50 11.62 3,862,400 +0.19(+1.66%)
Dec 20, 2007 11.33 11.44 11.18 11.44 2,733,200 +0.17(+1.49%)
Dec 19, 2007 11.38 11.39 11.22 11.27 3,216,400 -0.11(-0.97%)
Dec 18, 2007 11.24 11.46 11.18 11.38 3,513,516 +0.26(+2.32%)
Dec 17, 2007 11.43 11.43 11.12 11.12 3,812,448 -0.28(-2.43%)
Dec 14, 2007 11.43 11.58 11.33 11.40 2,244,812 -0.07(-0.59%)
Dec 13, 2007 11.50 11.55 11.21 11.46 3,464,136 -0.06(-0.56%)
Dec 12, 2007 11.48 11.72 11.35 11.53 3,163,200 +0.16(+1.43%)
Dec 11, 2007 11.63 11.68 11.37 11.37 3,818,400 -0.26(-2.24%)
Dec 10, 2007 11.60 11.66 11.49 11.63 3,557,180 +0.09(+0.76%)
Dec 07, 2007 11.37 11.54 11.26 11.54 3,221,200 +0.23(+2.06%)
Dec 06, 2007 11.20 11.33 11.20 11.31 3,365,200 +0.06(+0.51%)
Dec 05, 2007 10.97 11.25 10.91 11.25 4,390,400 +0.45(+4.17%)
Dec 04, 2007 10.81 11.05 10.80 10.80 4,832,400 -0.12(-1.14%)
Dec 03, 2007 10.95 11.10 10.76 10.93 5,396,000 +0.09(+0.81%)
Nov 30, 2007 10.90 10.91 10.70 10.84 3,810,704 +0.00(+0.02%)
Nov 29, 2007 10.76 10.88 10.75 10.84 1,753,728 +0.06(+0.51%)
Nov 28, 2007 10.73 10.87 10.64 10.78 3,481,488 +0.15(+1.41%)
Nov 27, 2007 10.25 10.69 10.18 10.63 4,852,800 +0.46(+4.47%)
Nov 26, 2007 10.28 10.42 10.13 10.18 4,117,912 -0.12(-1.21%)
Nov 23, 2007 10.14 10.33 10.10 10.30 1,207,760 +0.20(+1.98%)
Nov 21, 2007 10.16 10.25 9.877 10.10 2,800,500 -0.11(-1.05%)
Nov 20, 2007 10.22 10.41 10.07 10.21 3,566,420 -0.04(-0.34%)
Nov 19, 2007 10.29 10.39 10.22 10.24 3,196,800 -0.16(-1.56%)
Nov 16, 2007 10.32 10.44 10.14 10.40 3,592,520 +0.10(+0.97%)
Nov 15, 2007 10.57 10.57 10.24 10.30 3,394,800 -0.26(-2.46%)
Nov 14, 2007 10.54 10.70 10.49 10.56 5,062,144 +0.06(+0.55%)
Nov 13, 2007 10.15 10.53 10.08 10.51 3,199,200 +0.41(+4.01%)
Nov 12, 2007 10.16 10.33 10.06 10.10 3,521,528 -0.15(-1.44%)
Nov 09, 2007 10.53 10.56 10.21 10.25 5,522,400 -0.42(-3.91%)
Nov 08, 2007 10.87 11.00 10.55 10.67 6,043,200 -0.15(-1.36%)
Nov 07, 2007 10.82 11.00 10.74 10.81 3,793,200 -0.16(-1.48%)
Nov 06, 2007 10.92 11.00 10.77 10.98 2,543,200 +0.08(+0.78%)
Nov 05, 2007 10.86 10.98 10.69 10.89 2,428,180 +0.04(+0.37%)
Nov 02, 2007 10.90 10.96 10.66 10.85 3,854,800 -0.03(-0.25%)
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.