Amphenol Corp A (NY: APH )

66.36 USD +1.06 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.64 13.74 13.52 13.61 3,276,880 +0.06(+0.44%)
Jan 30, 2012 13.39 13.60 13.35 13.55 4,652,436 -0.05(-0.40%)
Jan 27, 2012 13.62 13.74 13.52 13.60 5,852,740 -0.08(-0.55%)
Jan 26, 2012 13.77 13.84 13.59 13.68 5,064,412 +0.00(+0.02%)
Jan 25, 2012 13.56 13.71 13.46 13.68 6,182,128 -0.01(-0.09%)
Jan 24, 2012 13.66 13.80 13.58 13.69 4,648,660 -0.08(-0.60%)
Jan 23, 2012 13.85 13.88 13.67 13.77 4,337,412 -0.07(-0.51%)
Jan 20, 2012 13.63 13.86 13.63 13.84 6,929,464 +0.12(+0.86%)
Jan 19, 2012 13.34 13.87 13.31 13.72 7,987,172 +0.33(+2.48%)
Jan 18, 2012 13.54 13.56 13.08 13.39 18,514,256 +1.32(+10.96%)
Jan 17, 2012 12.21 12.33 12.02 12.07 3,545,432 +0.03(+0.25%)
Jan 13, 2012 11.98 12.07 11.90 12.04 3,244,852 -0.02(-0.12%)
Jan 12, 2012 12.01 12.09 11.84 12.05 3,182,384 +0.10(+0.79%)
Jan 11, 2012 11.96 12.03 11.90 11.96 2,882,892 -0.04(-0.31%)
Jan 10, 2012 11.88 12.05 11.88 11.99 2,898,696 +0.24(+2.04%)
Jan 09, 2012 11.64 11.85 11.62 11.76 4,121,416 +0.20(+1.71%)
Jan 06, 2012 11.53 11.62 11.48 11.56 3,392,408 +0.00(+0.04%)
Jan 05, 2012 11.38 11.58 11.25 11.55 5,246,356 +0.10(+0.85%)
Jan 04, 2012 11.44 11.55 11.36 11.46 2,836,444 +0.11(+0.95%)
Dec 30, 2011 11.45 11.53 11.35 11.35 2,567,608 -0.11(-0.98%)
Dec 29, 2011 11.36 11.48 11.30 11.46 2,016,540 +0.15(+1.35%)
Dec 28, 2011 11.49 11.52 11.27 11.31 2,548,740 -0.15(-1.31%)
Dec 27, 2011 11.40 11.51 11.31 11.46 2,166,564 +0.03(+0.28%)
Dec 23, 2011 11.28 11.45 11.24 11.43 2,586,696 +0.41(+3.75%)
Dec 21, 2011 11.12 11.13 10.87 11.01 7,166,368 +0.09(+0.87%)
Dec 20, 2011 10.50 10.96 10.50 10.92 8,079,764 +0.64(+6.28%)
Dec 19, 2011 10.49 10.51 10.25 10.27 4,597,776 -0.13(-1.27%)
Dec 16, 2011 10.50 10.62 10.32 10.40 10,166,152 -0.01(-0.10%)
Dec 15, 2011 10.60 10.63 10.38 10.41 6,555,016 -0.04(-0.33%)
Dec 14, 2011 10.60 10.67 10.41 10.45 5,315,812 -0.19(-1.81%)
Dec 13, 2011 10.98 11.03 10.57 10.64 5,734,452 -0.26(-2.38%)
Dec 12, 2011 11.10 11.10 10.81 10.90 4,079,900 -0.34(-3.02%)
Dec 09, 2011 11.01 11.27 10.93 11.24 5,423,380 +0.26(+2.34%)
Dec 08, 2011 11.25 11.34 10.96 10.98 4,016,580 -0.34(-3.02%)
Dec 07, 2011 11.30 11.38 11.14 11.33 3,878,396 -0.05(-0.42%)
Dec 06, 2011 11.46 11.48 11.32 11.38 3,070,960 -0.08(-0.72%)
Dec 05, 2011 11.49 11.60 11.33 11.46 5,068,028 +0.19(+1.69%)
Dec 02, 2011 11.52 11.56 11.24 11.27 5,066,804 -0.04(-0.38%)
Dec 01, 2011 11.32 11.46 11.25 11.31 6,902,300 -0.02(-0.20%)
Nov 30, 2011 11.06 11.34 10.99 11.33 9,121,880 +0.65(+6.06%)
Nov 29, 2011 10.71 10.78 10.62 10.69 6,092,304 -0.04(-0.35%)
Nov 28, 2011 10.73 10.84 10.64 10.72 5,437,744 +0.33(+3.15%)
Nov 25, 2011 10.40 10.56 10.37 10.39 2,894,040 -0.03(-0.31%)
Nov 23, 2011 10.65 10.67 10.41 10.43 5,531,680 -0.38(-3.47%)
Nov 22, 2011 10.88 10.91 10.63 10.80 5,944,180 -0.10(-0.92%)
Nov 21, 2011 11.05 11.11 10.79 10.90 7,842,792 -0.35(-3.07%)
Nov 18, 2011 11.43 11.46 11.23 11.25 6,442,328 -0.17(-1.49%)
Nov 17, 2011 11.71 11.73 11.33 11.42 6,310,708 -0.35(-2.99%)
Nov 16, 2011 11.74 11.93 11.70 11.77 4,717,604 -0.09(-0.72%)
Nov 15, 2011 11.60 11.99 11.59 11.86 4,455,620 +0.20(+1.69%)
Nov 14, 2011 11.64 11.78 11.57 11.66 3,830,124 -0.05(-0.47%)
Nov 11, 2011 11.55 11.84 11.51 11.71 4,546,892 +0.37(+3.26%)
Nov 10, 2011 11.53 11.59 11.28 11.34 4,995,164 -0.02(-0.15%)
Nov 09, 2011 11.68 11.68 11.22 11.36 9,257,704 -0.60(-5.04%)
Nov 08, 2011 12.02 12.09 11.91 11.96 7,158,636 -0.01(-0.08%)
Nov 07, 2011 11.68 11.97 11.63 11.97 6,717,836 +0.01(+0.08%)
Nov 04, 2011 11.90 12.02 11.77 11.96 3,129,620 -0.09(-0.75%)
Nov 03, 2011 12.02 12.07 11.75 12.05 4,643,580 +0.21(+1.79%)
Nov 02, 2011 11.85 11.98 11.73 11.84 4,386,284 +0.20(+1.74%)
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.