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

Amphenol Corp A (NY: APH )

65.72 +0.43 (+0.67%)
Streaming Delayed Price Updated: 3:26 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 (%)
May 30, 2008 5.632 5.666 5.590 5.623 8,089,448 -0.01(-0.19%)
May 29, 2008 5.632 5.683 5.614 5.633 7,187,802 +0.01(+0.15%)
May 28, 2008 5.574 5.642 5.529 5.625 6,239,057 +0.08(+1.46%)
May 27, 2008 5.521 5.559 5.471 5.544 4,288,748 +0.02(+0.44%)
May 26, 2008 5.518 5.545 5.461 5.520 0 +0.00(+0.00%)
May 23, 2008 5.518 5.545 5.461 5.520 4,259,887 -0.02(-0.37%)
May 22, 2008 5.515 5.570 5.479 5.541 7,714,232 +0.04(+0.79%)
May 21, 2008 5.618 5.662 5.481 5.497 5,937,104 -0.10(-1.85%)
May 20, 2008 5.667 5.667 5.555 5.601 5,491,095 -0.08(-1.40%)
May 19, 2008 5.706 5.727 5.653 5.680 7,936,618 -0.03(-0.61%)
May 16, 2008 5.665 5.744 5.659 5.715 8,162,745 +0.08(+1.41%)
May 15, 2008 5.597 5.643 5.543 5.636 5,252,711 +0.03(+0.56%)
May 14, 2008 5.667 5.677 5.595 5.604 6,313,582 -0.06(-1.00%)
May 13, 2008 5.614 5.661 5.554 5.661 7,205,815 +0.03(+0.60%)
May 12, 2008 5.582 5.633 5.451 5.627 12,226,486 +0.04(+0.80%)
May 09, 2008 5.662 5.664 5.504 5.583 6,875,947 -0.11(-1.91%)
May 08, 2008 5.701 5.719 5.612 5.691 8,299,279 +0.02(+0.40%)
May 07, 2008 5.765 5.801 5.641 5.668 8,936,110 -0.10(-1.73%)
May 06, 2008 5.658 5.785 5.582 5.768 8,359,323 +0.11(+1.90%)
May 05, 2008 5.777 5.777 5.655 5.661 7,795,274 -0.09(-1.53%)
May 02, 2008 5.762 5.817 5.692 5.749 10,428,684 +0.02(+0.34%)
May 01, 2008 5.582 5.742 5.515 5.730 8,996,635 +0.16(+2.90%)
Apr 30, 2008 5.586 5.690 5.554 5.568 13,770,255 -0.02(-0.30%)
Apr 29, 2008 5.604 5.620 5.559 5.585 7,966,690 -0.05(-0.86%)
Apr 28, 2008 5.612 5.686 5.530 5.633 8,767,274 +0.05(+0.91%)
Apr 25, 2008 5.611 5.633 5.486 5.583 10,437,184 -0.00(-0.09%)
Apr 24, 2008 5.609 5.633 5.524 5.588 9,407,455 -0.02(-0.28%)
Apr 23, 2008 5.450 5.611 5.445 5.603 13,646,352 +0.17(+3.04%)
Apr 22, 2008 5.365 5.440 5.310 5.438 12,481,225 -0.01(-0.13%)
Apr 21, 2008 5.387 5.477 5.327 5.445 9,754,143 +0.03(+0.49%)
Apr 18, 2008 5.416 5.488 5.392 5.419 12,240,519 +0.07(+1.31%)
Apr 17, 2008 5.249 5.532 5.245 5.349 23,760,410 +0.23(+4.50%)
Apr 16, 2008 5.020 5.140 4.992 5.119 14,282,163 +0.17(+3.33%)
Apr 15, 2008 5.037 5.063 4.885 4.953 11,400,227 -0.06(-1.27%)
Apr 14, 2008 4.968 5.026 4.933 5.017 7,218,662 +0.06(+1.27%)
Apr 11, 2008 5.027 5.033 4.942 4.955 9,312,679 -0.12(-2.28%)
Apr 10, 2008 4.941 5.075 4.891 5.070 9,043,949 +0.14(+2.79%)
Apr 09, 2008 5.125 5.134 4.895 4.933 10,590,628 -0.16(-3.08%)
Apr 08, 2008 5.035 5.094 5.006 5.090 9,934,325 +0.03(+0.57%)
Apr 07, 2008 5.000 5.085 4.962 5.061 14,036,522 +0.10(+2.04%)
Apr 04, 2008 4.867 4.987 4.806 4.959 11,965,353 +0.09(+1.93%)
Apr 03, 2008 4.666 4.883 4.662 4.865 10,179,609 +0.16(+3.38%)
Apr 02, 2008 4.706 4.780 4.665 4.706 8,477,122 +0.02(+0.44%)
Apr 01, 2008 4.541 4.686 4.541 4.686 8,094,225 +0.19(+4.32%)
Mar 31, 2008 4.435 4.498 4.382 4.492 8,162,389 +0.07(+1.61%)
Mar 28, 2008 4.486 4.514 4.405 4.420 6,471,023 -0.05(-1.13%)
Mar 27, 2008 4.517 4.519 4.446 4.471 6,193,096 -0.04(-0.80%)
Mar 26, 2008 4.561 4.583 4.463 4.507 5,732,192 -0.08(-1.79%)
Mar 25, 2008 4.505 4.590 4.490 4.589 5,986,981 +0.08(+1.71%)
Mar 24, 2008 4.306 4.545 4.295 4.512 8,382,047 +0.22(+5.17%)
Mar 21, 2008 4.296 4.340 4.243 4.290 11,018,516 +0.00(+0.00%)
Mar 20, 2008 4.296 4.340 4.243 4.290 11,018,516 -0.00(-0.03%)
Mar 19, 2008 4.489 4.489 4.289 4.291 9,299,708 -0.17(-3.73%)
Mar 18, 2008 4.296 4.461 4.255 4.458 13,412,861 +0.27(+6.51%)
Mar 17, 2008 4.136 4.218 4.123 4.185 14,397,341 -0.05(-1.17%)
Mar 14, 2008 4.376 4.397 4.211 4.235 11,217,516 -0.13(-3.06%)
Mar 13, 2008 4.253 4.402 4.194 4.369 7,379,163 +0.05(+1.09%)
Mar 12, 2008 4.349 4.410 4.314 4.322 6,362,670 -0.01(-0.25%)
Mar 11, 2008 4.343 4.405 4.238 4.332 8,630,699 +0.08(+1.84%)
Mar 10, 2008 4.341 4.341 4.238 4.254 8,776,056 -0.08(-1.81%)
Mar 07, 2008 4.341 4.470 4.281 4.332 8,446,793 -0.06(-1.43%)
Mar 06, 2008 4.470 4.470 4.372 4.395 8,979,227 -0.09(-1.91%)
Mar 05, 2008 4.414 4.502 4.404 4.481 10,854,109 +0.07(+1.47%)
Mar 04, 2008 4.358 4.424 4.259 4.416 13,432,052 +0.01(+0.16%)
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.