Skip to main content

Amphenol Corp A (NY: APH )

115.61 +0.31 (+0.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.526 8.904 8.502 8.875 6,153,244 +0.21(+2.44%)
Jan 30, 2008 8.644 8.844 8.484 8.664 6,237,807 -0.01(-0.15%)
Jan 29, 2008 8.795 8.851 8.586 8.677 9,155,264 -0.10(-1.12%)
Jan 28, 2008 8.684 8.782 8.604 8.775 5,471,823 +0.04(+0.51%)
Jan 25, 2008 9.009 9.066 8.633 8.731 6,190,712 -0.20(-2.19%)
Jan 24, 2008 8.966 9.166 8.728 8.926 8,910,453 +0.03(+0.35%)
Jan 23, 2008 8.339 8.929 8.166 8.895 13,293,402 +0.33(+3.90%)
Jan 22, 2008 8.257 8.711 8.006 8.562 13,958,068 -0.06(-0.65%)
Jan 21, 2008 8.206 8.628 7.912 8.617 0 +0.00(+0.00%)
Jan 18, 2008 8.206 8.628 7.912 8.617 20,112,132 +0.45(+5.53%)
Jan 17, 2008 9.002 9.035 8.124 8.166 18,582,038 -0.67(-7.55%)
Jan 16, 2008 8.860 8.955 8.490 8.833 7,139,829 -0.01(-0.15%)
Jan 15, 2008 8.982 8.982 8.711 8.846 5,434,058 -0.22(-2.38%)
Jan 14, 2008 8.853 9.093 8.822 9.062 6,738,681 +0.36(+4.17%)
Jan 11, 2008 8.915 8.997 8.628 8.699 6,450,970 -0.35(-3.88%)
Jan 10, 2008 8.980 9.122 8.820 9.051 5,757,056 +0.07(+0.82%)
Jan 09, 2008 9.151 9.195 8.742 8.977 13,806,233 -0.22(-2.37%)
Jan 08, 2008 9.633 9.687 9.195 9.195 5,999,134 -0.33(-3.50%)
Jan 07, 2008 9.569 9.734 9.311 9.529 9,046,243 -0.02(-0.16%)
Jan 04, 2008 9.660 9.751 9.529 9.545 9,510,779 -0.23(-2.32%)
Jan 03, 2008 9.865 9.876 9.453 9.771 9,483,640 -0.06(-0.59%)
Jan 02, 2008 10.06 10.11 9.711 9.829 9,128,999 -0.48(-4.68%)
Jan 01, 2008 10.45 10.49 10.26 10.31 0 +0.00(+0.00%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
Dec 03, 2007 9.742 9.876 9.569 9.718 6,066,213 +0.08(+0.81%)
Nov 30, 2007 9.696 9.705 9.518 9.640 4,284,014 +0.00(+0.02%)
Nov 29, 2007 9.567 9.674 9.565 9.638 1,971,550 +0.05(+0.51%)
Nov 28, 2007 9.547 9.671 9.464 9.589 3,913,908 +0.13(+1.41%)
Nov 27, 2007 9.115 9.507 9.055 9.456 5,455,544 +0.40(+4.47%)
Nov 26, 2007 9.140 9.267 9.013 9.051 4,629,379 -0.11(-1.21%)
Nov 23, 2007 9.022 9.189 8.983 9.162 1,357,770 +0.18(+1.98%)
Nov 21, 2007 9.037 9.118 8.786 8.984 3,148,337 -0.10(-1.05%)
Nov 20, 2007 9.091 9.264 8.957 9.080 4,009,389 -0.03(-0.34%)
Nov 19, 2007 9.153 9.242 9.089 9.111 3,593,860 -0.14(-1.56%)
Nov 16, 2007 9.184 9.289 9.020 9.255 4,038,730 +0.09(+0.97%)
Nov 15, 2007 9.404 9.404 9.106 9.166 3,816,453 -0.23(-2.46%)
Nov 14, 2007 9.378 9.518 9.333 9.398 5,690,890 +0.05(+0.55%)
Nov 13, 2007 9.029 9.362 8.969 9.347 3,596,558 +0.36(+4.01%)
Nov 12, 2007 9.035 9.186 8.951 8.986 3,958,921 -0.13(-1.44%)
Nov 09, 2007 9.364 9.396 9.086 9.118 6,208,312 -0.37(-3.91%)
Nov 08, 2007 9.665 9.785 9.387 9.489 6,793,799 -0.13(-1.36%)
Nov 07, 2007 9.622 9.785 9.556 9.620 4,264,336 -0.14(-1.48%)
Nov 06, 2007 9.716 9.785 9.580 9.765 2,859,079 +0.08(+0.78%)
Nov 05, 2007 9.660 9.767 9.511 9.689 2,729,773 +0.04(+0.37%)
Nov 02, 2007 9.700 9.745 9.480 9.653 4,333,587 -0.02(-0.25%)
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.