Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.24 15.29 15.10 15.17 2,675,486 -0.05(-0.32%)
Jan 30, 2013 15.22 15.25 15.20 15.22 2,709,429 +0.00(+0.01%)
Jan 29, 2013 15.11 15.24 15.07 15.22 3,810,509 +0.10(+0.68%)
Jan 28, 2013 15.20 15.20 15.07 15.12 2,217,150 -0.09(-0.56%)
Jan 25, 2013 15.23 15.27 15.14 15.20 2,389,952 -0.01(-0.07%)
Jan 24, 2013 15.24 15.39 15.15 15.21 2,693,442 +0.02(+0.13%)
Jan 23, 2013 15.22 15.23 15.11 15.19 3,754,179 -0.03(-0.22%)
Jan 22, 2013 15.16 15.23 15.10 15.23 6,725,691 +0.05(+0.36%)
Jan 18, 2013 15.30 15.37 15.10 15.17 4,255,940 -0.06(-0.38%)
Jan 17, 2013 15.28 15.48 15.02 15.23 4,801,120 -0.10(-0.63%)
Jan 16, 2013 15.35 15.41 15.26 15.33 5,110,595 -0.02(-0.13%)
Jan 15, 2013 15.20 15.35 15.15 15.35 3,524,543 +0.04(+0.25%)
Jan 14, 2013 15.37 15.55 15.23 15.31 2,101,154 -0.04(-0.28%)
Jan 11, 2013 15.26 15.38 15.17 15.35 2,794,675 +0.12(+0.77%)
Jan 10, 2013 15.24 15.27 15.10 15.24 2,003,956 +0.08(+0.50%)
Jan 09, 2013 15.01 15.18 15.00 15.16 2,298,138 +0.18(+1.23%)
Jan 08, 2013 15.02 15.07 14.89 14.98 1,929,095 -0.08(-0.51%)
Jan 07, 2013 15.02 15.07 14.85 15.05 2,713,491 +0.02(+0.13%)
Jan 04, 2013 15.09 15.13 15.00 15.03 2,403,178 -0.06(-0.40%)
Jan 03, 2013 15.16 15.24 15.03 15.09 4,204,335 -0.20(-1.28%)
Jan 02, 2013 14.92 15.29 14.50 15.29 5,669,006 +0.78(+5.40%)
Dec 31, 2012 14.28 14.57 14.23 14.50 1,836,003 +0.22(+1.57%)
Dec 28, 2012 14.41 14.43 14.27 14.28 1,482,974 -0.23(-1.56%)
Dec 27, 2012 14.48 14.54 14.34 14.51 1,840,193 +0.02(+0.12%)
Dec 26, 2012 14.57 14.58 14.48 14.49 1,434,576 -0.04(-0.29%)
Dec 24, 2012 14.53 14.58 14.46 14.53 763,424 -0.05(-0.37%)
Dec 21, 2012 14.55 14.65 14.38 14.58 3,832,299 -0.01(-0.09%)
Dec 20, 2012 14.59 14.64 14.43 14.60 2,443,855 +0.04(+0.25%)
Dec 19, 2012 14.53 14.59 14.46 14.56 2,442,724 +0.04(+0.25%)
Dec 18, 2012 14.33 14.56 14.25 14.53 3,059,033 +0.21(+1.46%)
Dec 17, 2012 14.08 14.32 14.03 14.32 2,234,522 +0.27(+1.95%)
Dec 14, 2012 14.06 14.11 13.99 14.04 2,247,031 -0.02(-0.11%)
Dec 13, 2012 14.09 14.18 13.97 14.06 1,961,248 -0.06(-0.44%)
Dec 12, 2012 14.19 14.25 14.04 14.12 2,846,066 +0.02(+0.13%)
Dec 11, 2012 13.96 14.15 13.91 14.10 1,663,993 +0.20(+1.47%)
Dec 10, 2012 13.78 13.93 13.72 13.90 1,568,790 +0.08(+0.61%)
Dec 07, 2012 13.76 13.84 13.63 13.82 2,187,223 +0.12(+0.85%)
Dec 06, 2012 13.67 13.71 13.52 13.70 1,393,058 +0.03(+0.23%)
Dec 05, 2012 13.66 13.70 13.49 13.67 1,544,265 +0.00(+0.02%)
Dec 04, 2012 13.76 13.84 13.61 13.67 1,892,262 -0.22(-1.55%)
Nov 30, 2012 13.92 13.96 13.83 13.88 2,665,470 -0.02(-0.13%)
Nov 29, 2012 13.83 13.91 13.61 13.90 1,747,670 +0.10(+0.72%)
Nov 28, 2012 13.60 13.82 13.55 13.80 1,458,236 +0.11(+0.82%)
Nov 27, 2012 13.82 13.87 13.66 13.69 1,462,309 -0.16(-1.18%)
Nov 26, 2012 13.76 13.86 13.73 13.85 2,607,028 +0.06(+0.44%)
Nov 23, 2012 13.66 13.80 13.63 13.79 738,256 +0.17(+1.27%)
Nov 21, 2012 13.57 13.65 13.53 13.62 1,456,983 +0.07(+0.55%)
Nov 20, 2012 13.53 13.61 13.43 13.54 1,491,970 -0.02(-0.13%)
Nov 19, 2012 13.38 13.57 13.37 13.56 1,796,232 +0.31(+2.33%)
Nov 16, 2012 13.16 13.30 13.06 13.25 2,580,730 +0.09(+0.68%)
Nov 15, 2012 13.28 13.35 13.07 13.16 2,989,940 -0.11(-0.86%)
Nov 14, 2012 13.62 13.67 13.23 13.28 2,955,604 -0.31(-2.31%)
Nov 13, 2012 13.65 13.79 13.58 13.59 1,627,377 -0.17(-1.24%)
Nov 12, 2012 13.69 13.80 13.59 13.76 1,863,137 +0.08(+0.57%)
Nov 09, 2012 13.52 13.77 13.45 13.68 3,407,264 +0.15(+1.14%)
Nov 08, 2012 13.66 13.68 13.43 13.53 5,103,184 -0.12(-0.90%)
Nov 07, 2012 13.67 14.01 13.65 13.65 4,114,625 -0.27(-1.93%)
Nov 06, 2012 13.84 14.07 13.83 13.92 3,515,165 +0.08(+0.57%)
Nov 05, 2012 13.57 13.87 13.53 13.84 2,240,732 +0.21(+1.51%)
Nov 02, 2012 13.73 13.80 13.48 13.64 1,987,177 -0.05(-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.