Amphenol Corp A (NY: APH )

68.18 USD -0.27 (-0.39%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.585 10.01 9.557 9.977 5,473,416 +0.24(+2.44%)
Jan 30, 2008 9.717 9.943 9.537 9.740 5,548,636 -0.02(-0.15%)
Jan 29, 2008 9.887 9.950 9.652 9.755 8,143,764 -0.11(-1.12%)
Jan 28, 2008 9.762 9.873 9.672 9.865 4,867,280 +0.05(+0.51%)
Jan 25, 2008 10.13 10.19 9.705 9.815 5,506,744 -0.22(-2.19%)
Jan 24, 2008 10.08 10.30 9.812 10.04 7,926,000 +0.04(+0.35%)
Jan 23, 2008 9.375 10.04 9.180 10.00 11,824,708 +0.38(+3.90%)
Jan 22, 2008 9.283 9.793 9.000 9.625 12,415,940 -0.06(-0.65%)
Jan 21, 2008 9.225 9.700 8.895 9.688 0 +0.00(+0.00%)
Jan 18, 2008 9.225 9.700 8.895 9.688 17,890,084 +0.51(+5.53%)
Jan 17, 2008 10.12 10.16 9.133 9.180 16,529,040 -0.75(-7.55%)
Jan 16, 2008 9.960 10.07 9.545 9.930 6,351,000 -0.02(-0.15%)
Jan 15, 2008 10.10 10.10 9.793 9.945 4,833,688 -0.24(-2.38%)
Jan 14, 2008 9.953 10.22 9.918 10.19 5,994,172 +0.41(+4.17%)
Jan 11, 2008 10.02 10.12 9.700 9.780 5,738,248 -0.40(-3.88%)
Jan 10, 2008 10.10 10.26 9.915 10.18 5,121,000 +0.08(+0.82%)
Jan 09, 2008 10.29 10.34 9.828 10.09 12,280,880 -0.25(-2.37%)
Jan 08, 2008 10.83 10.89 10.34 10.34 5,336,332 -0.38(-3.50%)
Jan 07, 2008 10.76 10.94 10.47 10.71 8,046,788 -0.02(-0.16%)
Jan 04, 2008 10.86 10.96 10.71 10.73 8,460,000 -0.25(-2.32%)
Jan 03, 2008 11.09 11.10 10.63 10.98 8,435,860 -0.07(-0.59%)
Jan 02, 2008 11.30 11.37 10.92 11.05 8,120,400 -0.54(-4.68%)
Jan 01, 2008 11.75 11.79 11.54 11.59 0 +0.00(+0.00%)
Dec 31, 2007 11.75 11.78 11.54 11.59 2,118,540 -0.20(-1.68%)
Dec 28, 2007 11.64 11.80 11.58 11.79 1,678,164 +0.16(+1.42%)
Dec 27, 2007 11.76 11.81 11.60 11.62 1,643,368 -0.15(-1.25%)
Dec 26, 2007 11.72 11.80 11.65 11.77 1,352,800 +0.01(+0.11%)
Dec 24, 2007 11.61 11.80 11.61 11.76 1,132,800 +0.13(+1.16%)
Dec 21, 2007 11.62 11.70 11.50 11.62 3,862,400 +0.19(+1.66%)
Dec 20, 2007 11.33 11.44 11.18 11.44 2,733,200 +0.17(+1.49%)
Dec 19, 2007 11.38 11.39 11.22 11.27 3,216,400 -0.11(-0.97%)
Dec 18, 2007 11.24 11.46 11.18 11.38 3,513,516 +0.26(+2.32%)
Dec 17, 2007 11.43 11.43 11.12 11.12 3,812,448 -0.28(-2.43%)
Dec 14, 2007 11.43 11.58 11.33 11.40 2,244,812 -0.07(-0.59%)
Dec 13, 2007 11.50 11.55 11.21 11.46 3,464,136 -0.06(-0.56%)
Dec 12, 2007 11.48 11.72 11.35 11.53 3,163,200 +0.16(+1.43%)
Dec 11, 2007 11.63 11.68 11.37 11.37 3,818,400 -0.26(-2.24%)
Dec 10, 2007 11.60 11.66 11.49 11.63 3,557,180 +0.09(+0.76%)
Dec 07, 2007 11.37 11.54 11.26 11.54 3,221,200 +0.23(+2.06%)
Dec 06, 2007 11.20 11.33 11.20 11.31 3,365,200 +0.06(+0.51%)
Dec 05, 2007 10.97 11.25 10.91 11.25 4,390,400 +0.45(+4.17%)
Dec 04, 2007 10.81 11.05 10.80 10.80 4,832,400 -0.12(-1.14%)
Dec 03, 2007 10.95 11.10 10.76 10.93 5,396,000 +0.09(+0.81%)
Nov 30, 2007 10.90 10.91 10.70 10.84 3,810,704 +0.00(+0.02%)
Nov 29, 2007 10.76 10.88 10.75 10.84 1,753,728 +0.06(+0.51%)
Nov 28, 2007 10.73 10.87 10.64 10.78 3,481,488 +0.15(+1.41%)
Nov 27, 2007 10.25 10.69 10.18 10.63 4,852,800 +0.46(+4.47%)
Nov 26, 2007 10.28 10.42 10.13 10.18 4,117,912 -0.12(-1.21%)
Nov 23, 2007 10.14 10.33 10.10 10.30 1,207,760 +0.20(+1.98%)
Nov 21, 2007 10.16 10.25 9.877 10.10 2,800,500 -0.11(-1.05%)
Nov 20, 2007 10.22 10.41 10.07 10.21 3,566,420 -0.04(-0.34%)
Nov 19, 2007 10.29 10.39 10.22 10.24 3,196,800 -0.16(-1.56%)
Nov 16, 2007 10.32 10.44 10.14 10.40 3,592,520 +0.10(+0.97%)
Nov 15, 2007 10.57 10.57 10.24 10.30 3,394,800 -0.26(-2.46%)
Nov 14, 2007 10.54 10.70 10.49 10.56 5,062,144 +0.06(+0.55%)
Nov 13, 2007 10.15 10.53 10.08 10.51 3,199,200 +0.41(+4.01%)
Nov 12, 2007 10.16 10.33 10.06 10.10 3,521,528 -0.15(-1.44%)
Nov 09, 2007 10.53 10.56 10.21 10.25 5,522,400 -0.42(-3.91%)
Nov 08, 2007 10.87 11.00 10.55 10.67 6,043,200 -0.15(-1.36%)
Nov 07, 2007 10.82 11.00 10.74 10.81 3,793,200 -0.16(-1.48%)
Nov 06, 2007 10.92 11.00 10.77 10.98 2,543,200 +0.08(+0.78%)
Nov 05, 2007 10.86 10.98 10.69 10.89 2,428,180 +0.04(+0.37%)
Nov 02, 2007 10.90 10.96 10.66 10.85 3,854,800 -0.03(-0.25%)
Nov 01, 2007 10.90 11.02 10.81 10.88 4,457,600 -0.19(-1.69%)
Oct 31, 2007 11.11 11.11 10.88 11.07 4,801,600 -0.07(-0.63%)
Oct 30, 2007 11.14 11.46 11.13 11.14 3,048,000 -0.01(-0.04%)
Oct 29, 2007 11.30 11.34 11.08 11.14 2,332,400 -0.07(-0.67%)
Oct 26, 2007 11.07 11.24 11.02 11.22 3,505,200 +0.30(+2.72%)
Oct 25, 2007 11.15 11.21 10.75 10.92 3,441,600 -0.15(-1.33%)
Oct 24, 2007 10.95 11.07 10.73 11.07 5,823,600 +0.10(+0.89%)
Oct 23, 2007 10.77 11.08 10.77 10.97 9,070,000 +0.27(+2.52%)
Oct 22, 2007 10.65 10.80 10.54 10.70 3,170,400 +0.01(+0.14%)
Oct 19, 2007 10.80 10.98 10.68 10.69 4,188,800 -0.09(-0.88%)
Oct 18, 2007 10.75 10.95 10.69 10.78 4,361,200 +0.08(+0.79%)
Oct 17, 2007 11.12 11.44 10.56 10.70 16,518,400 +0.75(+7.57%)
Oct 16, 2007 9.912 10.03 9.875 9.943 3,425,600 +0.07(+0.68%)
Oct 15, 2007 9.943 9.988 9.750 9.875 1,956,800 -0.09(-0.85%)
Oct 12, 2007 9.980 10.06 9.905 9.960 2,970,400 +0.08(+0.76%)
Oct 11, 2007 10.00 10.06 9.745 9.885 2,404,000 -0.06(-0.63%)
Oct 10, 2007 10.14 10.20 9.887 9.947 3,298,400 -0.19(-1.85%)
Oct 09, 2007 10.19 10.25 10.05 10.13 2,362,000 -0.01(-0.05%)
Oct 08, 2007 10.14 10.20 10.09 10.14 1,054,400 +0.01(+0.05%)
Oct 05, 2007 10.06 10.27 10.04 10.13 3,800,400 +0.18(+1.83%)
Oct 04, 2007 9.994 10.00 9.908 9.953 3,406,800 +0.03(+0.28%)
Oct 03, 2007 9.912 9.955 9.793 9.925 3,260,800 -0.00(-0.03%)
Oct 02, 2007 10.06 10.12 9.928 9.928 2,377,600 -0.14(-1.42%)
Oct 01, 2007 9.982 10.12 9.975 10.07 3,136,800 +0.13(+1.31%)
Sep 28, 2007 10.05 10.07 9.905 9.940 1,642,000 -0.09(-0.90%)
Sep 27, 2007 10.07 10.11 9.857 10.03 4,155,600 +0.00(+0.02%)
Sep 26, 2007 9.835 10.03 9.797 10.03 3,274,800 +0.22(+2.27%)
Sep 25, 2007 9.570 9.805 9.560 9.805 2,876,000 +0.20(+2.08%)
Sep 24, 2007 9.533 9.615 9.455 9.605 3,964,000 +0.10(+1.00%)
Sep 21, 2007 9.825 9.825 9.510 9.510 4,896,044 -0.23(-2.39%)
Sep 20, 2007 9.825 9.825 9.685 9.742 3,077,200 -0.06(-0.59%)
Sep 19, 2007 9.740 9.900 9.713 9.800 5,016,400 +0.12(+1.24%)
Sep 18, 2007 9.303 9.680 9.330 9.680 2,291,600 +0.38(+4.06%)
Sep 17, 2007 9.305 9.415 9.252 9.303 2,109,600 -0.03(-0.27%)
Sep 14, 2007 9.273 9.342 9.155 9.328 2,110,800 +0.05(+0.59%)
Sep 13, 2007 9.410 9.428 9.250 9.273 2,436,800 -0.06(-0.67%)
Sep 12, 2007 9.348 9.550 9.307 9.335 2,838,000 -0.07(-0.74%)
Sep 11, 2007 9.203 9.428 9.197 9.405 5,704,000 +0.20(+2.20%)
Sep 10, 2007 9.453 9.453 9.092 9.203 3,464,800 -0.19(-2.02%)
Sep 07, 2007 9.430 9.525 9.283 9.393 3,902,000 -0.19(-1.96%)
Sep 06, 2007 9.363 9.620 9.260 9.580 4,612,400 +0.22(+2.32%)
Sep 05, 2007 9.170 9.363 9.130 9.363 3,406,000 +0.12(+1.30%)
Sep 04, 2007 9.035 9.303 8.940 9.242 2,587,200 +0.21(+2.38%)
Aug 31, 2007 9.175 9.205 8.930 9.027 2,880,000 -0.06(-0.63%)
Aug 30, 2007 8.957 9.150 8.850 9.085 5,573,200 +0.13(+1.42%)
Aug 29, 2007 8.512 8.960 8.512 8.957 3,245,200 +0.48(+5.66%)
Aug 28, 2007 8.650 8.745 8.463 8.477 2,186,400 -0.27(-3.11%)
Aug 27, 2007 8.943 8.943 8.710 8.750 2,829,748 -0.19(-2.10%)
Aug 24, 2007 8.545 8.938 8.545 8.938 2,402,800 +0.38(+4.38%)
Aug 23, 2007 8.700 8.777 8.533 8.562 2,207,200 -0.13(-1.47%)
Aug 22, 2007 8.570 8.717 8.488 8.690 3,054,800 +0.21(+2.54%)
Aug 21, 2007 8.420 8.602 8.400 8.475 2,401,600 -0.01(-0.15%)
Aug 20, 2007 8.592 8.625 8.398 8.488 2,498,800 -0.06(-0.73%)
Aug 17, 2007 8.325 8.768 8.325 8.550 4,365,200 +0.23(+2.70%)
Aug 16, 2007 8.367 8.600 8.033 8.325 6,327,200 -0.07(-0.80%)
Aug 15, 2007 8.685 8.720 8.348 8.393 3,060,240 -0.34(-3.92%)
Aug 14, 2007 8.822 8.960 8.695 8.735 2,873,600 -0.07(-0.82%)
Aug 13, 2007 8.985 8.998 8.795 8.807 3,595,600 -0.04(-0.45%)
Aug 10, 2007 8.495 8.902 8.387 8.848 5,028,400 +0.29(+3.39%)
Aug 09, 2007 8.473 8.840 8.463 8.557 7,626,400 -0.13(-1.47%)
Aug 08, 2007 8.707 8.865 8.428 8.685 6,103,200 +0.04(+0.49%)
Aug 07, 2007 8.550 8.693 8.367 8.643 6,538,800 +0.04(+0.52%)
Aug 06, 2007 8.770 8.825 8.473 8.598 7,186,400 -0.14(-1.63%)
Aug 03, 2007 8.845 8.960 8.735 8.740 4,386,000 -0.22(-2.46%)
Aug 02, 2007 8.953 9.002 8.793 8.960 4,348,800 +0.02(+0.17%)
Aug 01, 2007 8.795 9.148 8.707 8.945 8,937,416 +0.38(+4.44%)
Jul 31, 2007 8.825 8.845 8.547 8.565 5,221,200 -0.19(-2.11%)
Jul 30, 2007 8.670 8.803 8.547 8.750 3,649,600 +0.09(+1.04%)
Jul 27, 2007 8.725 8.815 8.502 8.660 5,342,800 -0.11(-1.23%)
Jul 26, 2007 8.950 8.965 8.275 8.768 5,500,256 -0.17(-1.93%)
Jul 25, 2007 9.105 9.143 8.803 8.940 4,138,348 -0.09(-0.94%)
Jul 24, 2007 9.145 9.207 8.965 9.025 4,130,400 -0.18(-1.98%)
Jul 23, 2007 9.395 9.432 9.190 9.207 3,346,000 -0.18(-1.87%)
Jul 20, 2007 9.467 9.480 9.342 9.383 3,611,200 -0.10(-1.05%)
Jul 19, 2007 9.408 9.625 9.405 9.482 5,107,516 +0.21(+2.24%)
Jul 18, 2007 9.188 9.512 8.990 9.275 8,090,000 -0.21(-2.24%)
Jul 17, 2007 9.240 9.537 9.182 9.488 5,562,400 +0.22(+2.37%)
Jul 16, 2007 9.318 9.320 9.182 9.268 2,782,400 -0.06(-0.62%)
Jul 13, 2007 9.325 9.345 9.260 9.325 2,138,800 +0.00(+0.03%)
Jul 12, 2007 8.990 9.325 8.953 9.322 3,005,200 +0.42(+4.78%)
Jul 11, 2007 8.893 8.953 8.840 8.898 3,340,800 -0.01(-0.17%)
Jul 10, 2007 8.943 9.018 8.883 8.912 2,852,800 -0.10(-1.11%)
Jul 09, 2007 8.905 9.018 8.840 9.012 3,185,200 +0.11(+1.21%)
Jul 06, 2007 8.977 8.977 8.848 8.905 2,881,860 -0.06(-0.67%)
Jul 05, 2007 8.995 9.020 8.910 8.965 2,014,000 +0.00(+0.03%)
Jul 03, 2007 8.992 9.018 8.918 8.963 1,370,400 -0.04(-0.44%)
Jul 02, 2007 8.970 9.027 8.893 9.002 1,858,400 +0.09(+1.01%)
Jun 29, 2007 8.947 8.995 8.867 8.912 2,630,944 +0.01(+0.14%)
Jun 28, 2007 8.815 8.910 8.765 8.900 3,330,800 +0.08(+0.85%)
Jun 27, 2007 8.725 8.832 8.643 8.825 2,880,800 +0.04(+0.48%)
Jun 26, 2007 8.935 8.950 8.727 8.783 3,320,400 -0.12(-1.38%)
Jun 25, 2007 8.960 9.070 8.880 8.905 3,667,600 -0.04(-0.39%)
Jun 22, 2007 8.975 9.030 8.883 8.940 4,429,200 -0.03(-0.36%)
Jun 21, 2007 8.815 8.975 8.717 8.973 2,321,240 +0.12(+1.36%)
Jun 20, 2007 8.975 9.023 8.815 8.852 2,333,200 -0.10(-1.14%)
Jun 19, 2007 9.012 9.043 8.908 8.955 2,432,400 -0.11(-1.16%)
Jun 18, 2007 9.125 9.150 9.002 9.060 3,340,800 -0.10(-1.15%)
Jun 15, 2007 9.193 9.248 9.125 9.165 2,560,800 +0.05(+0.60%)
Jun 14, 2007 8.967 9.155 8.930 9.110 2,548,000 +0.17(+1.93%)
Jun 13, 2007 8.787 8.957 8.773 8.938 1,804,800 +0.20(+2.23%)
Jun 12, 2007 8.825 8.860 8.717 8.742 2,374,000 -0.13(-1.52%)
Jun 11, 2007 8.895 8.928 8.822 8.877 1,548,800 -0.06(-0.64%)
Jun 08, 2007 8.697 8.935 8.693 8.935 3,176,000 +0.24(+2.76%)
Jun 07, 2007 8.840 8.898 8.695 8.695 3,495,200 -0.18(-2.03%)
Jun 06, 2007 8.790 8.890 8.775 8.875 2,600,800 +0.03(+0.37%)
Jun 05, 2007 8.963 9.030 8.760 8.842 3,569,936 -0.18(-2.02%)
Jun 04, 2007 9.035 9.125 8.980 9.025 2,702,400 -0.05(-0.61%)
Jun 01, 2007 8.960 9.090 8.893 9.080 3,368,752 +0.13(+1.51%)
May 31, 2007 8.857 8.967 8.822 8.945 5,379,600 +0.13(+1.50%)
May 30, 2007 8.678 8.818 8.637 8.812 3,032,000 +0.07(+0.83%)
May 29, 2007 8.748 8.822 8.725 8.740 2,026,796 +0.05(+0.63%)
May 25, 2007 8.690 8.742 8.633 8.685 1,838,400 +0.05(+0.55%)
May 24, 2007 8.795 8.812 8.635 8.637 3,521,600 -0.18(-2.04%)
May 23, 2007 8.725 8.900 8.700 8.818 4,696,032 +0.01(+0.11%)
May 22, 2007 8.793 8.820 8.715 8.807 3,847,600 +0.00(+0.00%)
May 21, 2007 8.575 8.807 8.540 8.807 3,362,468 +0.04(+0.51%)
May 18, 2007 8.635 8.770 8.592 8.762 4,643,200 +0.16(+1.89%)
May 17, 2007 8.572 8.643 8.410 8.600 3,865,600 +0.00(+0.03%)
May 16, 2007 8.592 8.675 8.505 8.598 2,136,376 +0.04(+0.53%)
May 15, 2007 8.605 8.705 8.530 8.553 3,514,800 -0.07(-0.78%)
May 14, 2007 8.825 8.840 8.530 8.620 4,910,900 -0.21(-2.35%)
May 11, 2007 8.675 8.835 8.588 8.828 3,876,800 +0.16(+1.88%)
May 10, 2007 8.893 8.922 8.633 8.665 3,728,400 -0.28(-3.16%)
May 09, 2007 8.887 8.988 8.810 8.947 2,303,600 +0.03(+0.36%)
May 08, 2007 8.970 8.970 8.822 8.915 2,604,848 -0.07(-0.78%)
May 07, 2007 9.088 9.098 8.932 8.985 2,735,428 -0.10(-1.10%)
May 04, 2007 9.002 9.095 8.900 9.085 4,336,000 +0.10(+1.06%)
May 03, 2007 8.998 9.012 8.875 8.990 3,757,600 +0.02(+0.25%)
May 02, 2007 8.900 9.005 8.830 8.967 4,011,312 +0.05(+0.53%)
May 01, 2007 8.760 8.950 8.752 8.920 4,593,640 +0.14(+1.62%)
Apr 30, 2007 8.863 8.890 8.725 8.777 5,178,880 -0.10(-1.10%)
Apr 27, 2007 8.935 8.950 8.848 8.875 3,578,400 -0.06(-0.64%)
Apr 26, 2007 8.877 8.973 8.790 8.932 5,993,860 +0.04(+0.42%)
Apr 25, 2007 8.925 8.963 8.777 8.895 6,735,600 -0.01(-0.06%)
Apr 24, 2007 8.902 8.938 8.775 8.900 6,865,600 +0.03(+0.28%)
Apr 23, 2007 8.998 9.000 8.800 8.875 5,657,600 -0.17(-1.85%)
Apr 20, 2007 9.060 9.113 8.977 9.043 6,977,580 +0.03(+0.31%)
Apr 19, 2007 8.910 9.135 8.863 9.015 7,284,800 +0.07(+0.78%)
Apr 18, 2007 8.825 8.980 8.527 8.945 9,526,000 +0.30(+3.53%)
Apr 17, 2007 8.648 8.710 8.527 8.640 5,417,200 -0.02(-0.20%)
Apr 16, 2007 8.512 8.710 8.477 8.658 6,127,248 +0.21(+2.46%)
Apr 13, 2007 8.502 8.547 8.418 8.450 4,147,600 +0.01(+0.09%)
Apr 12, 2007 8.355 8.457 8.235 8.443 2,578,400 +0.09(+1.05%)
Apr 11, 2007 8.435 8.453 8.300 8.355 3,019,356 -0.06(-0.74%)
Apr 10, 2007 8.402 8.443 8.290 8.418 2,991,600 +0.03(+0.30%)
Apr 09, 2007 8.500 8.500 8.355 8.393 3,099,600 -0.09(-1.09%)
Apr 05, 2007 8.547 8.580 8.445 8.485 3,086,000 -0.05(-0.59%)
Apr 04, 2007 8.440 8.540 8.410 8.535 3,697,200 +0.13(+1.55%)
Apr 03, 2007 8.285 8.450 8.252 8.405 5,230,800 +0.19(+2.38%)
Apr 02, 2007 8.105 8.280 8.068 8.210 3,778,000 +0.14(+1.72%)
Mar 30, 2007 7.990 8.160 7.974 8.071 2,463,600 -0.01(-0.06%)
Mar 29, 2007 8.250 8.284 8.029 8.076 2,297,600 -0.10(-1.25%)
Mar 28, 2007 8.135 8.224 8.101 8.179 1,407,200 +0.01(+0.15%)
Mar 27, 2007 8.197 8.224 8.025 8.166 2,814,800 -0.06(-0.73%)
Mar 26, 2007 8.310 8.338 8.158 8.226 2,908,000 -0.05(-0.63%)
Mar 23, 2007 8.248 8.303 8.175 8.279 2,190,800 +0.02(+0.23%)
Mar 22, 2007 8.232 8.276 8.162 8.260 1,470,800 +0.04(+0.49%)
Mar 21, 2007 8.156 8.232 8.040 8.220 2,425,200 +0.08(+0.97%)
Mar 20, 2007 8.080 8.181 8.064 8.141 1,854,400 +0.04(+0.43%)
Mar 19, 2007 8.037 8.124 8.037 8.106 1,317,600 +0.09(+1.17%)
Mar 16, 2007 8.068 8.078 7.945 8.012 1,491,200 -0.04(-0.53%)
Mar 15, 2007 8.019 8.085 7.996 8.055 912,800 +0.01(+0.17%)
Mar 14, 2007 8.006 8.051 7.894 8.041 3,424,800 +0.06(+0.74%)
Mar 13, 2007 8.184 8.170 7.968 7.982 1,766,240 -0.20(-2.46%)
Mar 12, 2007 8.056 8.186 8.029 8.184 1,892,800 +0.09(+1.14%)
Mar 09, 2007 7.955 8.121 7.929 8.091 3,718,000 +0.18(+2.28%)
Mar 08, 2007 7.912 7.994 7.893 7.911 1,344,400 +0.07(+0.91%)
Mar 07, 2007 7.875 7.881 7.781 7.840 2,930,800 -0.06(-0.71%)
Mar 06, 2007 7.750 7.970 7.750 7.896 2,518,000 +0.09(+1.15%)
Mar 05, 2007 7.830 7.974 7.806 7.806 2,734,404 -0.10(-1.22%)
Mar 02, 2007 8.019 8.092 7.866 7.902 1,946,000 -0.15(-1.83%)
Mar 01, 2007 7.959 8.151 7.893 8.050 2,511,960 -0.03(-0.34%)
Feb 28, 2007 8.141 8.193 8.006 8.078 2,148,800 -0.08(-0.94%)
Feb 27, 2007 8.387 8.387 8.019 8.154 2,855,600 -0.35(-4.13%)
Feb 26, 2007 8.533 8.550 8.475 8.505 1,613,200 +0.03(+0.31%)
Feb 23, 2007 8.463 8.501 8.435 8.479 991,600 +0.00(+0.06%)
Feb 22, 2007 8.500 8.500 8.431 8.474 2,051,200 -0.02(-0.19%)
Feb 21, 2007 8.469 8.508 8.389 8.490 2,214,800 +0.00(+0.03%)
Feb 20, 2007 8.373 8.498 8.328 8.488 3,002,400 +0.12(+1.37%)
Feb 16, 2007 8.419 8.422 8.336 8.373 1,978,800 -0.06(-0.73%)
Feb 15, 2007 8.447 8.477 8.398 8.434 1,668,000 -0.01(-0.12%)
Feb 14, 2007 8.474 8.476 8.418 8.444 2,004,508 -0.00(-0.01%)
Feb 13, 2007 8.432 8.515 8.402 8.445 2,145,432 +0.04(+0.48%)
Feb 12, 2007 8.435 8.480 8.324 8.405 2,430,184 -0.04(-0.41%)
Feb 09, 2007 8.551 8.579 8.424 8.440 2,428,800 -0.09(-1.01%)
Feb 08, 2007 8.526 8.579 8.449 8.526 1,576,000 -0.00(-0.01%)
Feb 07, 2007 8.492 8.575 8.416 8.527 1,525,200 +0.06(+0.71%)
Feb 06, 2007 8.488 8.494 8.359 8.467 1,585,600 -0.00(-0.03%)
Feb 05, 2007 8.467 8.494 8.420 8.470 1,439,200 +0.00(+0.03%)
Feb 02, 2007 8.474 8.489 8.394 8.467 1,526,000 -0.01(-0.06%)
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.