Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.432 9.559 9.394 9.432 5,743,546 -0.13(-1.37%)
May 27, 2010 9.372 9.572 9.325 9.563 4,204,834 +0.39(+4.29%)
May 26, 2010 9.305 9.408 9.121 9.170 4,880,787 -0.07(-0.77%)
May 25, 2010 8.967 9.252 8.851 9.241 5,767,304 -0.01(-0.07%)
May 24, 2010 9.294 9.414 9.239 9.247 7,346,339 -0.08(-0.83%)
May 21, 2010 9.007 9.435 8.934 9.325 7,996,016 +0.16(+1.77%)
May 20, 2010 9.183 9.408 9.145 9.163 6,579,374 -0.40(-4.19%)
May 19, 2010 9.759 9.810 9.437 9.563 6,547,350 -0.26(-2.65%)
May 18, 2010 10.06 10.13 9.786 9.824 6,145,987 -0.14(-1.45%)
May 17, 2010 9.799 10.01 9.761 9.968 5,974,415 +0.18(+1.84%)
May 14, 2010 9.788 9.990 9.666 9.788 5,208,489 -0.23(-2.27%)
May 13, 2010 10.10 10.19 10.00 10.01 5,183,019 -0.09(-0.92%)
May 12, 2010 10.07 10.13 10.01 10.11 6,266,236 +0.10(+1.00%)
May 11, 2010 10.12 10.20 9.990 10.01 7,237,346 -0.06(-0.58%)
May 10, 2010 9.906 10.07 9.879 10.07 9,513,075 +0.62(+6.55%)
May 07, 2010 9.646 9.686 9.254 9.448 8,426,837 -0.20(-2.05%)
May 06, 2010 9.737 9.939 9.118 9.646 13,653,146 -0.10(-0.98%)
May 05, 2010 9.672 9.859 9.614 9.741 10,875,944 -0.22(-2.19%)
May 04, 2010 10.35 10.35 9.875 9.959 6,282,213 -0.52(-4.97%)
May 03, 2010 10.34 10.48 10.32 10.48 4,676,143 +0.20(+1.95%)
Apr 30, 2010 10.38 10.46 10.24 10.28 6,053,483 -0.12(-1.11%)
Apr 29, 2010 10.41 10.46 10.34 10.40 3,791,941 +0.08(+0.80%)
Apr 28, 2010 10.31 10.37 10.16 10.31 6,900,603 +0.10(+0.98%)
Apr 27, 2010 10.45 10.50 10.18 10.21 5,408,184 -0.33(-3.12%)
Apr 26, 2010 10.46 10.58 10.42 10.54 5,488,308 +0.09(+0.89%)
Apr 23, 2010 10.41 10.55 10.36 10.45 3,995,268 +0.05(+0.51%)
Apr 22, 2010 10.25 10.40 10.12 10.40 5,881,844 -0.00(-0.02%)
Apr 21, 2010 10.40 10.64 10.32 10.40 33,782 -0.16(-1.48%)
Apr 20, 2010 10.26 10.57 10.14 10.55 449 +0.76(+7.77%)
Apr 19, 2010 9.746 9.792 9.566 9.792 5,402,025 +0.04(+0.46%)
Apr 16, 2010 9.839 9.919 9.721 9.748 5,175,795 -0.14(-1.37%)
Apr 15, 2010 9.895 9.982 9.853 9.884 4,412,171 -0.06(-0.60%)
Apr 14, 2010 9.708 9.959 9.681 9.944 8,438,007 +0.26(+2.69%)
Apr 13, 2010 9.679 9.703 9.608 9.683 6,032,018 +0.01(+0.11%)
Apr 12, 2010 9.632 9.715 9.612 9.672 5,832,832 +0.04(+0.42%)
Apr 09, 2010 9.528 9.639 9.447 9.632 4,310,388 +0.11(+1.17%)
Apr 08, 2010 9.499 9.537 9.414 9.521 3,256,273 +0.00(+0.02%)
Apr 07, 2010 9.586 9.586 9.472 9.519 5,431,204 -0.04(-0.42%)
Apr 06, 2010 9.479 9.572 9.410 9.559 4,516,461 +0.02(+0.21%)
Apr 05, 2010 9.459 9.583 9.459 9.539 4,844,757 +0.11(+1.16%)
Apr 01, 2010 9.448 9.430 9.430 9.430 8,611,184 +0.04(+0.47%)
Mar 31, 2010 9.350 9.439 9.334 9.385 6,496,751 -0.01(-0.07%)
Mar 30, 2010 9.432 9.474 9.330 9.392 9,128,430 -0.04(-0.47%)
Mar 29, 2010 9.263 9.450 9.247 9.437 6,042,308 +0.21(+2.32%)
Mar 26, 2010 9.350 9.372 9.123 9.223 10,660,840 -0.11(-1.17%)
Mar 25, 2010 9.412 9.539 9.319 9.332 11,861,794 -0.01(-0.07%)
Mar 24, 2010 9.370 9.399 9.305 9.339 10,195,883 -0.06(-0.64%)
Mar 23, 2010 9.581 9.583 9.356 9.399 20,511,030 -0.16(-1.65%)
Mar 22, 2010 9.588 9.601 9.539 9.557 12,174,450 -0.12(-1.22%)
Mar 19, 2010 9.857 9.913 9.661 9.675 9,333,101 -0.17(-1.74%)
Mar 18, 2010 9.868 9.877 9.766 9.846 4,021,300 -0.07(-0.70%)
Mar 17, 2010 9.881 9.988 9.868 9.915 9,842,733 +0.04(+0.43%)
Mar 16, 2010 9.772 9.873 9.772 9.873 5,576,609 +0.11(+1.12%)
Mar 15, 2010 9.775 9.777 9.744 9.764 4,870,628 -0.05(-0.55%)
Mar 12, 2010 9.871 9.885 9.782 9.818 10,055,074 -0.04(-0.41%)
Mar 11, 2010 9.983 10.02 9.827 9.858 16,081,014 -0.18(-1.79%)
Mar 10, 2010 9.871 10.05 9.869 10.04 5,460,644 +0.19(+1.92%)
Mar 09, 2010 9.716 9.891 9.676 9.849 4,501,080 +0.12(+1.21%)
Mar 08, 2010 9.778 9.816 9.719 9.731 5,405,373 -0.03(-0.34%)
Mar 05, 2010 9.660 9.789 9.660 9.765 6,700,368 +0.15(+1.53%)
Mar 04, 2010 9.685 9.691 9.547 9.618 4,352,379 -0.07(-0.69%)
Mar 03, 2010 9.451 9.718 9.442 9.685 6,559,145 +0.25(+2.62%)
Mar 02, 2010 9.484 9.553 9.391 9.438 4,898,617 -0.01(-0.14%)
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.