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 30, 2011 10.21 10.28 10.12 10.12 2,879,153 -0.10(-0.98%)
Dec 29, 2011 10.13 10.24 10.08 10.22 2,261,220 +0.14(+1.35%)
Dec 28, 2011 10.24 10.27 10.05 10.08 2,857,996 -0.13(-1.31%)
Dec 27, 2011 10.17 10.26 10.09 10.22 2,429,448 +0.03(+0.28%)
Dec 23, 2011 10.06 10.21 10.02 10.19 2,900,557 +0.37(+3.75%)
Dec 21, 2011 9.921 9.930 9.689 9.821 8,035,912 +0.08(+0.87%)
Dec 20, 2011 9.364 9.776 9.364 9.736 9,060,137 +0.58(+6.28%)
Dec 19, 2011 9.359 9.375 9.139 9.161 5,155,655 -0.12(-1.27%)
Dec 16, 2011 9.364 9.473 9.203 9.279 11,399,680 -0.01(-0.10%)
Dec 15, 2011 9.449 9.478 9.261 9.288 7,350,380 -0.03(-0.33%)
Dec 14, 2011 9.453 9.513 9.281 9.319 5,960,815 -0.17(-1.81%)
Dec 13, 2011 9.796 9.836 9.428 9.491 6,430,252 -0.23(-2.38%)
Dec 12, 2011 9.894 9.899 9.645 9.723 4,574,942 -0.30(-2.99%)
Dec 09, 2011 9.815 10.05 9.744 10.02 6,083,463 +0.23(+2.34%)
Dec 08, 2011 10.03 10.11 9.773 9.793 4,505,440 -0.31(-3.02%)
Dec 07, 2011 10.07 10.14 9.933 10.10 4,350,438 -0.04(-0.42%)
Dec 06, 2011 10.22 10.24 10.09 10.14 3,444,728 -0.07(-0.72%)
Dec 05, 2011 10.24 10.34 10.10 10.21 5,684,861 +0.17(+1.69%)
Dec 02, 2011 10.27 10.31 10.02 10.04 5,683,488 -0.04(-0.38%)
Dec 01, 2011 10.09 10.21 10.03 10.08 7,742,383 -0.02(-0.20%)
Nov 30, 2011 9.862 10.11 9.800 10.10 10,232,110 +0.58(+6.06%)
Nov 29, 2011 9.546 9.608 9.468 9.526 6,833,802 -0.03(-0.35%)
Nov 28, 2011 9.564 9.666 9.483 9.559 6,099,575 +0.29(+3.15%)
Nov 25, 2011 9.269 9.414 9.247 9.267 3,246,275 -0.03(-0.31%)
Nov 23, 2011 9.499 9.510 9.285 9.296 6,204,944 -0.33(-3.47%)
Nov 22, 2011 9.704 9.731 9.474 9.630 6,667,650 -0.09(-0.92%)
Nov 21, 2011 9.853 9.902 9.621 9.720 8,797,344 -0.31(-3.07%)
Nov 18, 2011 10.19 10.21 10.01 10.03 7,226,428 -0.15(-1.49%)
Nov 17, 2011 10.44 10.46 10.10 10.18 7,078,788 -0.31(-3.00%)
Nov 16, 2011 10.46 10.63 10.43 10.49 5,291,787 -0.08(-0.72%)
Nov 15, 2011 10.34 10.69 10.33 10.57 4,997,916 +0.18(+1.69%)
Nov 14, 2011 10.38 10.50 10.31 10.39 4,296,291 -0.05(-0.47%)
Nov 11, 2011 10.30 10.56 10.26 10.44 5,100,297 +0.33(+3.26%)
Nov 10, 2011 10.28 10.33 10.05 10.11 5,603,129 -0.02(-0.15%)
Nov 09, 2011 10.41 10.41 10.00 10.13 10,384,466 -0.54(-5.04%)
Nov 08, 2011 10.72 10.78 10.62 10.66 8,029,918 -0.01(-0.08%)
Nov 07, 2011 10.41 10.68 10.37 10.67 7,535,468 +0.01(+0.08%)
Nov 04, 2011 10.61 10.71 10.50 10.66 3,510,528 -0.08(-0.75%)
Nov 03, 2011 10.71 10.76 10.47 10.74 5,208,753 +0.19(+1.79%)
Nov 02, 2011 10.56 10.68 10.46 10.56 4,920,141 +0.18(+1.74%)
Nov 01, 2011 10.19 10.60 10.19 10.37 9,363,906 -0.21(-1.98%)
Oct 31, 2011 10.82 10.89 10.58 10.58 8,085,371 -0.40(-3.61%)
Oct 28, 2011 11.13 11.13 10.87 10.98 8,400,671 -0.15(-1.36%)
Oct 27, 2011 10.91 11.26 10.85 11.13 10,067,017 +0.59(+5.60%)
Oct 26, 2011 10.44 10.65 10.23 10.54 7,898,458 +0.26(+2.56%)
Oct 25, 2011 10.34 10.46 10.24 10.28 6,791,796 -0.17(-1.62%)
Oct 24, 2011 10.17 10.48 10.15 10.45 8,204,326 +0.28(+2.76%)
Oct 21, 2011 9.555 10.19 9.555 10.17 12,327,618 +0.76(+8.13%)
Oct 20, 2011 9.285 9.443 9.142 9.403 9,214,476 +0.06(+0.69%)
Oct 19, 2011 9.354 9.474 9.171 9.338 20,789,978 -0.49(-4.99%)
Oct 18, 2011 9.526 9.873 9.443 9.829 5,619,075 +0.29(+3.06%)
Oct 17, 2011 9.753 9.775 9.472 9.537 7,439,194 -0.30(-3.08%)
Oct 14, 2011 9.780 9.887 9.702 9.840 5,333,061 +0.21(+2.13%)
Oct 13, 2011 9.561 9.684 9.468 9.635 8,620,270 -0.01(-0.07%)
Oct 12, 2011 9.655 9.786 9.592 9.642 7,914,458 +0.09(+0.98%)
Oct 11, 2011 9.728 9.784 9.479 9.548 7,434,142 -0.26(-2.64%)
Oct 10, 2011 9.639 9.824 9.637 9.806 5,909,939 +0.36(+3.80%)
Oct 07, 2011 9.550 9.575 9.301 9.448 9,260,256 -0.04(-0.42%)
Oct 06, 2011 9.436 9.510 9.263 9.488 5,927,056 +0.17(+1.87%)
Oct 05, 2011 9.173 9.365 9.042 9.314 6,490,981 +0.17(+1.83%)
Oct 04, 2011 8.688 9.151 8.688 9.147 9,671,942 +0.28(+3.12%)
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.