Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.195 8.222 8.123 8.160 4,974,702 -0.03(-0.32%)
Jan 30, 2013 8.184 8.204 8.175 8.187 5,037,815 +0.00(+0.01%)
Jan 29, 2013 8.126 8.195 8.106 8.186 7,085,124 +0.06(+0.68%)
Jan 28, 2013 8.176 8.176 8.107 8.130 4,122,488 -0.05(-0.56%)
Jan 25, 2013 8.192 8.210 8.145 8.176 4,443,791 -0.01(-0.07%)
Jan 24, 2013 8.199 8.276 8.147 8.182 5,008,089 +0.01(+0.13%)
Jan 23, 2013 8.183 8.189 8.125 8.171 6,980,385 -0.02(-0.22%)
Jan 22, 2013 8.152 8.189 8.119 8.189 12,505,508 +0.03(+0.36%)
Jan 18, 2013 8.229 8.267 8.122 8.160 7,913,341 -0.03(-0.38%)
Jan 17, 2013 8.218 8.325 8.078 8.192 8,927,030 -0.05(-0.63%)
Jan 16, 2013 8.254 8.288 8.207 8.244 9,502,457 -0.01(-0.13%)
Jan 15, 2013 8.175 8.257 8.148 8.254 6,553,409 +0.02(+0.25%)
Jan 14, 2013 8.267 8.361 8.193 8.234 3,906,810 -0.02(-0.28%)
Jan 11, 2013 8.205 8.270 8.159 8.257 5,196,318 +0.06(+0.77%)
Jan 10, 2013 8.195 8.212 8.119 8.194 3,726,083 +0.04(+0.50%)
Jan 09, 2013 8.072 8.161 8.068 8.153 4,273,075 +0.10(+1.23%)
Jan 08, 2013 8.078 8.106 8.006 8.054 3,586,890 -0.04(-0.51%)
Jan 07, 2013 8.076 8.102 7.984 8.095 5,045,367 +0.01(+0.13%)
Jan 04, 2013 8.118 8.139 8.065 8.084 4,468,384 -0.03(-0.40%)
Jan 03, 2013 8.152 8.198 8.083 8.117 7,817,388 -0.11(-1.28%)
Jan 02, 2013 8.023 8.222 7.800 8.222 10,540,746 +0.42(+5.40%)
Dec 31, 2012 7.680 7.837 7.651 7.800 3,413,798 +0.12(+1.57%)
Dec 28, 2012 7.751 7.762 7.674 7.680 2,757,390 -0.12(-1.56%)
Dec 27, 2012 7.790 7.819 7.711 7.802 3,421,590 +0.01(+0.12%)
Dec 26, 2012 7.834 7.843 7.787 7.792 2,667,399 -0.02(-0.29%)
Dec 24, 2012 7.812 7.844 7.775 7.815 1,419,484 -0.03(-0.37%)
Dec 21, 2012 7.825 7.881 7.734 7.844 7,125,639 -0.01(-0.09%)
Dec 20, 2012 7.847 7.873 7.763 7.851 4,544,016 +0.02(+0.25%)
Dec 19, 2012 7.816 7.849 7.777 7.832 4,541,913 +0.02(+0.25%)
Dec 18, 2012 7.705 7.833 7.664 7.812 5,687,856 +0.11(+1.46%)
Dec 17, 2012 7.575 7.704 7.546 7.700 4,154,790 +0.15(+1.95%)
Dec 14, 2012 7.560 7.589 7.526 7.553 4,178,050 -0.01(-0.11%)
Dec 13, 2012 7.578 7.626 7.515 7.561 3,646,675 -0.03(-0.45%)
Dec 12, 2012 7.630 7.666 7.548 7.595 5,291,873 +0.01(+0.13%)
Dec 11, 2012 7.507 7.611 7.483 7.585 3,093,969 +0.11(+1.47%)
Dec 10, 2012 7.413 7.494 7.380 7.476 2,916,952 +0.03(+0.46%)
Dec 07, 2012 7.412 7.457 7.340 7.441 4,060,779 +0.06(+0.85%)
Dec 06, 2012 7.362 7.385 7.282 7.379 2,586,339 +0.02(+0.23%)
Dec 05, 2012 7.358 7.377 7.269 7.362 2,867,069 +0.00(+0.02%)
Dec 04, 2012 7.414 7.453 7.329 7.360 3,513,157 -0.12(-1.55%)
Nov 30, 2012 7.499 7.520 7.451 7.476 4,948,688 -0.01(-0.13%)
Nov 29, 2012 7.447 7.493 7.329 7.486 3,244,709 +0.05(+0.71%)
Nov 28, 2012 7.325 7.441 7.296 7.433 2,707,349 +0.06(+0.82%)
Nov 27, 2012 7.443 7.473 7.357 7.373 2,714,910 -0.09(-1.18%)
Nov 26, 2012 7.414 7.465 7.397 7.461 4,840,184 +0.03(+0.44%)
Nov 23, 2012 7.359 7.430 7.341 7.428 1,370,640 +0.09(+1.27%)
Nov 21, 2012 7.311 7.353 7.289 7.335 2,705,021 +0.04(+0.55%)
Nov 20, 2012 7.289 7.329 7.236 7.295 2,769,978 -0.01(-0.13%)
Nov 19, 2012 7.206 7.307 7.203 7.305 3,334,868 +0.17(+2.33%)
Nov 16, 2012 7.088 7.165 7.032 7.138 4,791,361 +0.05(+0.68%)
Nov 15, 2012 7.150 7.189 7.041 7.090 5,551,096 -0.06(-0.86%)
Nov 14, 2012 7.335 7.362 7.127 7.152 5,487,349 -0.17(-2.31%)
Nov 13, 2012 7.350 7.429 7.317 7.321 3,021,373 -0.09(-1.24%)
Nov 12, 2012 7.376 7.434 7.322 7.412 3,459,083 +0.04(+0.57%)
Nov 09, 2012 7.282 7.415 7.246 7.370 6,325,896 +0.08(+1.14%)
Nov 08, 2012 7.357 7.368 7.231 7.287 9,474,525 -0.07(-0.90%)
Nov 07, 2012 7.364 7.548 7.353 7.353 7,639,175 -0.14(-1.93%)
Nov 06, 2012 7.453 7.577 7.448 7.498 6,526,224 +0.04(+0.57%)
Nov 05, 2012 7.310 7.470 7.287 7.456 4,160,123 +0.11(+1.51%)
Nov 02, 2012 7.394 7.432 7.259 7.345 3,689,376 -0.03(-0.36%)
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.