Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.45 10.27 10.27 10.27 5,601,241 -0.18(-1.68%)
Dec 30, 2009 10.22 10.45 10.22 10.45 3,898,681 +0.18(+1.73%)
Dec 29, 2009 10.23 10.30 10.18 10.27 2,557,841 +0.06(+0.59%)
Dec 28, 2009 10.35 10.35 10.17 10.21 2,610,382 -0.16(-1.52%)
Dec 24, 2009 10.31 10.38 10.29 10.37 1,231,382 +0.08(+0.76%)
Dec 23, 2009 9.936 10.32 9.936 10.29 7,495,717 +0.36(+3.63%)
Dec 22, 2009 9.778 9.980 9.740 9.927 9,114,083 +0.18(+1.89%)
Dec 21, 2009 9.640 9.782 9.640 9.742 3,968,198 +0.14(+1.46%)
Dec 18, 2009 9.504 9.613 9.487 9.602 5,317,613 +0.13(+1.41%)
Dec 17, 2009 9.562 9.605 9.409 9.469 5,392,382 -0.31(-3.14%)
Dec 16, 2009 9.802 9.825 9.638 9.776 8,182,381 -0.01(-0.09%)
Dec 15, 2009 9.760 9.911 9.720 9.785 3,526,857 -0.03(-0.29%)
Dec 14, 2009 9.774 9.827 9.745 9.814 4,327,103 +0.09(+0.89%)
Dec 11, 2009 9.827 9.827 9.689 9.727 5,674,432 -0.02(-0.18%)
Dec 10, 2009 9.880 9.958 9.740 9.745 5,912,260 -0.06(-0.66%)
Dec 09, 2009 9.767 9.834 9.669 9.809 4,064,754 +0.03(+0.30%)
Dec 08, 2009 9.827 9.854 9.676 9.780 4,370,484 -0.12(-1.26%)
Dec 07, 2009 9.920 10.06 9.851 9.905 3,489,507 +0.01(+0.11%)
Dec 04, 2009 9.945 10.16 9.798 9.894 5,047,422 +0.09(+0.95%)
Dec 03, 2009 9.807 9.916 9.725 9.800 3,670,823 -0.01(-0.11%)
Dec 02, 2009 9.482 9.818 9.448 9.811 8,138,551 +0.41(+4.40%)
Dec 01, 2009 9.271 9.416 9.233 9.398 5,150,435 +0.24(+2.57%)
Nov 30, 2009 9.173 9.189 9.019 9.162 5,135,901 -0.03(-0.36%)
Nov 27, 2009 9.204 9.304 9.106 9.195 2,154,998 -0.26(-2.73%)
Nov 25, 2009 9.447 9.500 9.418 9.453 2,416,745 +0.01(+0.07%)
Nov 24, 2009 9.475 9.504 9.373 9.447 3,164,868 -0.04(-0.40%)
Nov 23, 2009 9.458 9.596 9.453 9.484 3,105,761 +0.14(+1.45%)
Nov 20, 2009 9.340 9.396 9.255 9.349 3,321,047 -0.04(-0.38%)
Nov 19, 2009 9.567 9.596 9.347 9.384 5,239,418 -0.20(-2.11%)
Nov 18, 2009 9.647 9.662 9.565 9.587 3,206,809 -0.05(-0.48%)
Nov 17, 2009 9.582 9.647 9.562 9.633 3,502,628 +0.03(+0.30%)
Nov 16, 2009 9.478 9.665 9.444 9.605 3,888,860 +0.20(+2.18%)
Nov 13, 2009 9.384 9.487 9.329 9.400 5,127,213 -0.02(-0.17%)
Nov 12, 2009 9.602 9.633 9.391 9.416 4,571,294 -0.18(-1.90%)
Nov 11, 2009 9.636 9.696 9.576 9.598 8,102,796 +0.00(+0.05%)
Nov 10, 2009 9.538 9.605 9.482 9.593 3,923,059 +0.05(+0.56%)
Nov 09, 2009 9.369 9.542 9.369 9.540 3,316,959 +0.22(+2.31%)
Nov 06, 2009 9.282 9.387 9.240 9.324 4,524,725 -0.05(-0.50%)
Nov 05, 2009 9.320 9.516 9.293 9.371 8,939,777 +0.16(+1.79%)
Nov 04, 2009 9.278 9.333 9.184 9.207 9,624,697 +0.01(+0.10%)
Nov 03, 2009 9.069 9.215 9.004 9.198 10,871,508 +0.06(+0.66%)
Nov 02, 2009 8.937 9.218 8.931 9.138 11,708,214 +0.22(+2.42%)
Oct 30, 2009 9.191 9.251 8.900 8.922 8,771,375 -0.29(-3.14%)
Oct 29, 2009 9.000 9.238 8.924 9.211 5,720,762 +0.28(+3.16%)
Oct 28, 2009 9.164 9.198 8.917 8.929 8,346,340 -0.33(-3.53%)
Oct 27, 2009 9.224 9.284 9.085 9.255 7,834,754 +0.04(+0.41%)
Oct 26, 2009 9.238 9.429 9.138 9.218 7,968,067 +0.04(+0.41%)
Oct 23, 2009 9.164 9.204 9.120 9.180 7,716,389 -0.06(-0.65%)
Oct 22, 2009 8.897 9.255 8.786 9.240 13,013,277 +0.34(+3.88%)
Oct 21, 2009 9.111 9.251 8.877 8.895 10,098,203 -0.24(-2.58%)
Oct 20, 2009 9.113 9.135 9.086 9.131 6,165,476 -0.07(-0.75%)
Oct 19, 2009 9.064 9.273 8.993 9.200 5,469,966 +0.12(+1.37%)
Oct 16, 2009 9.066 9.191 8.904 9.075 7,137,895 -0.04(-0.49%)
Oct 15, 2009 9.113 9.271 8.808 9.120 17,295,250 -0.06(-0.68%)
Oct 14, 2009 8.826 9.191 8.755 9.182 10,987,674 +0.65(+7.64%)
Oct 13, 2009 8.606 8.653 8.510 8.530 3,949,968 -0.11(-1.29%)
Oct 12, 2009 8.611 8.706 8.490 8.642 6,600,093 +0.17(+1.97%)
Oct 09, 2009 8.424 8.486 8.339 8.475 6,672,798 +0.05(+0.61%)
Oct 08, 2009 8.421 8.466 8.364 8.424 6,274,065 +0.07(+0.88%)
Oct 07, 2009 8.228 8.366 8.179 8.350 7,215,663 +0.12(+1.49%)
Oct 06, 2009 8.066 8.315 8.061 8.228 5,228,743 +0.22(+2.78%)
Oct 05, 2009 7.919 8.006 7.852 8.006 6,982,116 +0.12(+1.49%)
Oct 02, 2009 7.950 7.986 7.819 7.888 5,461,534 -0.12(-1.55%)
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.