Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.34 10.54 10.32 10.50 6,597,955 +0.03(+0.24%)
Jan 30, 2014 10.41 10.51 10.38 10.48 6,424,005 +0.13(+1.21%)
Jan 29, 2014 10.28 10.39 10.27 10.35 9,582,284 -0.06(-0.53%)
Jan 28, 2014 10.34 10.44 10.33 10.41 9,081,503 +0.09(+0.88%)
Jan 27, 2014 10.38 10.43 10.32 10.32 7,389,541 -0.07(-0.64%)
Jan 24, 2014 10.67 10.67 10.38 10.38 5,590,230 -0.31(-2.94%)
Jan 23, 2014 10.96 11.00 10.68 10.70 6,866,946 -0.31(-2.83%)
Jan 22, 2014 11.00 11.17 10.86 11.01 6,985,373 +0.00(+0.03%)
Jan 21, 2014 11.13 11.17 10.96 11.01 8,777,479 -0.13(-1.13%)
Jan 17, 2014 11.13 11.13 11.13 11.13 7,820,645 +0.03(+0.23%)
Jan 16, 2014 11.13 11.13 11.04 11.11 3,009,682 -0.02(-0.20%)
Jan 15, 2014 11.13 11.16 11.03 11.13 5,816,768 -0.04(-0.39%)
Jan 14, 2014 10.84 11.17 10.84 11.17 7,155,592 +0.39(+3.61%)
Jan 13, 2014 10.77 10.96 10.73 10.78 6,238,664 -0.02(-0.17%)
Jan 10, 2014 10.78 10.88 10.70 10.80 3,181,647 -0.01(-0.09%)
Jan 09, 2014 10.71 10.81 10.69 10.81 4,392,383 +0.13(+1.23%)
Jan 08, 2014 10.62 10.72 10.59 10.68 3,544,413 +0.06(+0.56%)
Jan 07, 2014 10.59 10.68 10.56 10.62 2,524,188 +0.07(+0.68%)
Jan 06, 2014 10.69 10.69 10.54 10.55 3,226,334 -0.10(-0.92%)
Jan 03, 2014 10.61 10.68 10.59 10.65 3,171,199 +0.04(+0.36%)
Jan 02, 2014 10.73 10.73 10.57 10.61 3,650,869 -0.17(-1.61%)
Dec 31, 2013 10.74 10.78 10.78 10.78 5,572,230 +0.06(+0.53%)
Dec 30, 2013 10.69 10.73 10.69 10.72 1,770,324 +0.05(+0.50%)
Dec 27, 2013 10.68 10.73 10.66 10.67 1,336,491 -0.02(-0.18%)
Dec 26, 2013 10.67 10.72 10.64 10.69 2,712,739 +0.03(+0.27%)
Dec 24, 2013 10.64 10.71 10.59 10.66 1,167,852 +0.04(+0.34%)
Dec 23, 2013 10.67 10.69 10.59 10.62 4,086,225 +0.01(+0.10%)
Dec 20, 2013 10.57 10.66 10.56 10.61 6,993,372 +0.09(+0.88%)
Dec 19, 2013 10.53 10.58 10.50 10.52 3,326,297 -0.02(-0.21%)
Dec 18, 2013 10.41 10.55 10.28 10.54 4,922,026 +0.11(+1.03%)
Dec 17, 2013 10.44 10.47 10.38 10.43 5,518,055 +0.03(+0.31%)
Dec 16, 2013 10.33 10.43 10.32 10.40 2,711,060 +0.11(+1.05%)
Dec 13, 2013 10.28 10.33 10.23 10.29 3,791,805 +0.01(+0.12%)
Dec 12, 2013 10.28 10.33 10.27 10.28 4,069,374 +0.01(+0.13%)
Dec 11, 2013 10.44 10.47 10.26 10.27 5,071,689 -0.19(-1.77%)
Dec 10, 2013 10.40 10.50 10.39 10.45 5,851,603 -0.01(-0.13%)
Dec 09, 2013 10.43 10.47 10.38 10.47 3,428,923 +0.06(+0.59%)
Dec 06, 2013 10.33 10.43 10.33 10.41 4,451,797 +0.13(+1.27%)
Dec 05, 2013 10.27 10.30 10.25 10.28 2,652,336 -0.02(-0.15%)
Dec 04, 2013 10.21 10.33 10.19 10.29 3,520,511 -0.02(-0.21%)
Dec 03, 2013 10.28 10.33 10.26 10.31 4,360,816 +0.04(+0.34%)
Dec 02, 2013 10.28 10.33 10.25 10.28 2,866,775 +0.01(+0.06%)
Nov 29, 2013 10.27 10.30 10.24 10.27 2,034,239 -0.00(-0.01%)
Nov 27, 2013 10.34 10.35 10.23 10.27 2,650,590 +0.00(+0.01%)
Nov 26, 2013 10.27 10.31 10.27 10.27 4,076,538 -0.01(-0.06%)
Nov 25, 2013 10.29 10.32 10.25 10.28 2,960,941 -0.01(-0.07%)
Nov 22, 2013 10.23 10.31 10.21 10.29 2,939,485 +0.01(+0.14%)
Nov 21, 2013 10.27 10.30 10.22 10.27 3,647,329 +0.01(+0.09%)
Nov 20, 2013 10.23 10.28 10.20 10.26 6,954,849 +0.03(+0.32%)
Nov 19, 2013 10.21 10.27 10.19 10.23 8,922,394 -0.02(-0.16%)
Nov 18, 2013 10.18 10.30 10.18 10.25 9,081,327 +0.08(+0.81%)
Nov 15, 2013 10.00 10.17 9.989 10.16 6,594,071 +0.17(+1.67%)
Nov 14, 2013 9.884 10.00 9.869 9.997 4,351,896 +0.12(+1.26%)
Nov 13, 2013 9.772 9.876 9.732 9.872 5,765,888 +0.04(+0.39%)
Nov 12, 2013 9.777 9.853 9.743 9.834 2,964,201 +0.03(+0.35%)
Nov 11, 2013 9.805 9.848 9.767 9.800 1,883,217 -0.03(-0.31%)
Nov 08, 2013 9.703 9.835 9.690 9.830 2,991,657 +0.13(+1.33%)
Nov 07, 2013 9.794 9.820 9.666 9.701 5,645,549 -0.07(-0.75%)
Nov 06, 2013 9.680 9.777 9.680 9.774 2,801,562 +0.13(+1.35%)
Nov 05, 2013 9.662 9.704 9.603 9.644 2,457,450 -0.06(-0.61%)
Nov 04, 2013 9.687 9.728 9.656 9.703 2,647,073 +0.04(+0.45%)
Nov 01, 2013 9.738 9.771 9.628 9.660 2,682,108 -0.04(-0.45%)
Oct 31, 2013 9.703 9.817 9.674 9.703 3,301,437 -0.02(-0.16%)
Oct 30, 2013 9.806 9.815 9.703 9.719 5,088,594 -0.06(-0.64%)
Oct 29, 2013 9.779 9.828 9.755 9.782 5,391,863 +0.03(+0.26%)
Oct 28, 2013 9.836 9.837 9.713 9.756 4,744,399 -0.07(-0.66%)
Oct 25, 2013 9.842 9.849 9.759 9.821 5,284,366 -0.00(-0.02%)
Oct 24, 2013 9.830 9.883 9.813 9.824 4,214,006 -0.03(-0.33%)
Oct 23, 2013 9.882 9.904 9.825 9.857 4,074,015 -0.05(-0.52%)
Oct 22, 2013 9.952 10.02 9.901 9.909 5,656,744 -0.04(-0.42%)
Oct 21, 2013 9.962 9.993 9.924 9.951 3,481,727 +0.00(+0.01%)
Oct 18, 2013 9.899 9.973 9.873 9.950 9,338,778 +0.15(+1.49%)
Oct 17, 2013 9.557 9.904 9.464 9.803 10,298,960 +0.25(+2.62%)
Oct 16, 2013 9.421 9.577 9.403 9.553 11,176,551 +0.19(+2.07%)
Oct 15, 2013 9.273 9.426 9.250 9.360 7,670,761 +0.04(+0.45%)
Oct 14, 2013 9.258 9.374 9.223 9.318 4,185,814 +0.01(+0.06%)
Oct 11, 2013 9.168 9.319 9.168 9.312 5,137,092 +0.11(+1.14%)
Oct 10, 2013 9.243 9.297 9.198 9.206 6,642,395 +0.06(+0.65%)
Oct 09, 2013 9.055 9.173 8.963 9.147 6,249,926 +0.10(+1.15%)
Oct 08, 2013 9.147 9.210 9.038 9.043 5,935,635 -0.12(-1.29%)
Oct 07, 2013 9.171 9.231 9.134 9.162 2,647,867 -0.08(-0.89%)
Oct 04, 2013 9.241 9.251 9.205 9.244 5,029,149 +0.03(+0.31%)
Oct 03, 2013 9.328 9.361 9.152 9.215 3,165,964 -0.16(-1.68%)
Oct 02, 2013 9.307 9.372 9.251 9.372 3,414,404 -0.01(-0.09%)
Oct 01, 2013 9.353 9.416 9.312 9.380 3,789,679 +0.03(+0.31%)
Sep 30, 2013 9.280 9.388 9.269 9.351 3,745,144 -0.02(-0.21%)
Sep 27, 2013 9.360 9.380 9.310 9.371 2,564,963 -0.05(-0.56%)
Sep 26, 2013 9.400 9.455 9.367 9.424 2,617,267 +0.02(+0.24%)
Sep 25, 2013 9.354 9.430 9.301 9.401 3,915,066 +0.06(+0.59%)
Sep 24, 2013 9.356 9.423 9.255 9.345 3,294,147 -0.01(-0.09%)
Sep 23, 2013 9.307 9.388 9.267 9.354 4,797,332 +0.08(+0.83%)
Sep 20, 2013 9.428 9.473 9.258 9.276 7,106,243 -0.23(-2.44%)
Sep 19, 2013 9.472 9.522 9.463 9.508 3,857,589 +0.04(+0.43%)
Sep 18, 2013 9.426 9.473 9.354 9.467 3,652,062 +0.03(+0.28%)
Sep 17, 2013 9.431 9.472 9.392 9.441 3,072,708 +0.00(+0.05%)
Sep 16, 2013 9.446 9.478 9.389 9.436 4,465,748 +0.10(+1.02%)
Sep 13, 2013 9.429 9.449 9.285 9.341 3,682,182 -0.05(-0.57%)
Sep 12, 2013 9.440 9.450 9.373 9.394 3,043,928 -0.05(-0.49%)
Sep 11, 2013 9.391 9.469 9.361 9.440 3,203,713 +0.01(+0.12%)
Sep 10, 2013 9.284 9.429 9.272 9.429 6,197,456 +0.22(+2.39%)
Sep 09, 2013 9.159 9.344 9.159 9.209 8,170,388 +0.13(+1.43%)
Sep 06, 2013 9.144 9.170 9.029 9.079 6,045,357 -0.06(-0.63%)
Sep 05, 2013 9.215 9.264 9.132 9.137 3,661,065 -0.09(-0.96%)
Sep 04, 2013 9.098 9.252 9.084 9.225 3,632,500 +0.12(+1.34%)
Sep 03, 2013 9.212 9.260 9.053 9.103 6,650,456 -0.05(-0.55%)
Aug 30, 2013 9.229 9.255 9.108 9.154 2,738,782 -0.07(-0.76%)
Aug 29, 2013 9.161 9.278 9.160 9.224 1,530,627 +0.03(+0.34%)
Aug 28, 2013 9.091 9.231 9.091 9.192 3,147,771 +0.11(+1.22%)
Aug 27, 2013 9.183 9.252 9.072 9.081 2,979,201 -0.23(-2.43%)
Aug 26, 2013 9.398 9.428 9.305 9.307 2,300,697 -0.09(-0.98%)
Aug 23, 2013 9.418 9.465 9.359 9.399 4,166,463 -0.00(-0.03%)
Aug 22, 2013 9.166 9.409 9.134 9.401 6,500,063 +0.27(+2.98%)
Aug 21, 2013 9.090 9.188 9.057 9.130 5,635,076 +0.00(+0.05%)
Aug 20, 2013 8.960 9.145 8.947 9.125 4,225,920 +0.17(+1.90%)
Aug 19, 2013 9.024 9.024 8.953 8.954 4,206,079 -0.08(-0.90%)
Aug 16, 2013 9.044 9.124 9.018 9.035 4,445,827 -0.04(-0.40%)
Aug 15, 2013 9.166 9.174 9.066 9.072 3,427,252 -0.21(-2.23%)
Aug 14, 2013 9.335 9.362 9.250 9.278 3,236,539 -0.07(-0.76%)
Aug 13, 2013 9.417 9.441 9.325 9.349 4,132,525 -0.01(-0.13%)
Aug 12, 2013 9.359 9.397 9.336 9.362 3,156,860 -0.01(-0.10%)
Aug 09, 2013 9.356 9.386 9.287 9.371 6,111,908 +0.01(+0.14%)
Aug 08, 2013 9.409 9.429 9.347 9.358 5,365,421 +0.00(+0.01%)
Aug 07, 2013 9.435 9.484 9.340 9.357 4,926,525 -0.16(-1.65%)
Aug 06, 2013 9.552 9.595 9.504 9.514 5,945,994 -0.07(-0.78%)
Aug 05, 2013 9.562 9.759 9.551 9.589 4,926,177 +0.03(+0.35%)
Aug 02, 2013 9.598 9.641 9.503 9.555 4,524,455 -0.09(-0.98%)
Aug 01, 2013 9.578 9.661 9.532 9.649 5,319,812 +0.16(+1.67%)
Jul 31, 2013 9.452 9.568 9.446 9.491 6,489,128 +0.07(+0.76%)
Jul 30, 2013 9.382 9.457 9.357 9.420 8,009,484 +0.07(+0.78%)
Jul 29, 2013 9.319 9.389 9.282 9.347 4,989,574 -0.02(-0.18%)
Jul 26, 2013 9.264 9.375 9.246 9.364 6,234,729 -0.00(-0.03%)
Jul 25, 2013 9.380 9.409 9.316 9.366 6,947,816 -0.05(-0.49%)
Jul 24, 2013 9.451 9.504 9.369 9.412 7,640,383 -0.00(-0.01%)
Jul 23, 2013 9.490 9.520 9.353 9.414 8,513,962 -0.07(-0.75%)
Jul 22, 2013 9.278 9.486 9.266 9.485 8,113,896 +0.21(+2.25%)
Jul 19, 2013 9.203 9.285 9.070 9.276 12,055,477 +0.05(+0.56%)
Jul 18, 2013 9.480 9.544 9.182 9.224 26,641,664 -0.98(-9.62%)
Jul 17, 2013 10.24 10.29 10.16 10.21 3,694,448 +0.02(+0.24%)
Jul 16, 2013 10.28 10.32 10.16 10.18 4,595,542 -0.08(-0.75%)
Jul 15, 2013 10.32 10.35 10.25 10.26 3,231,498 -0.06(-0.54%)
Jul 12, 2013 10.28 10.34 10.26 10.31 5,901,974 +0.03(+0.29%)
Jul 11, 2013 10.06 10.30 10.02 10.28 8,263,428 +0.29(+2.90%)
Jul 10, 2013 9.874 10.00 9.868 9.995 4,531,822 +0.12(+1.20%)
Jul 09, 2013 9.799 9.880 9.723 9.876 4,157,233 +0.15(+1.58%)
Jul 08, 2013 9.714 9.769 9.644 9.723 3,629,305 +0.03(+0.29%)
Jul 05, 2013 9.595 9.696 9.565 9.695 4,236,234 +0.16(+1.71%)
Jul 03, 2013 9.406 9.560 9.377 9.532 4,063,988 +0.05(+0.55%)
Jul 02, 2013 9.484 9.527 9.417 9.480 4,991,345 -0.00(-0.04%)
Jul 01, 2013 9.494 9.536 9.435 9.484 12,978,994 +0.07(+0.72%)
Jun 28, 2013 9.591 9.591 9.416 9.416 11,089,678 -0.18(-1.86%)
Jun 27, 2013 9.418 9.607 9.407 9.595 7,873,013 +0.23(+2.45%)
Jun 26, 2013 9.322 9.382 9.237 9.365 3,869,211 +0.14(+1.48%)
Jun 25, 2013 9.166 9.269 9.137 9.229 4,081,643 +0.17(+1.91%)
Jun 24, 2013 9.118 9.209 9.046 9.056 5,080,692 -0.17(-1.87%)
Jun 21, 2013 9.217 9.283 9.157 9.229 7,849,091 +0.09(+1.03%)
Jun 20, 2013 9.325 9.391 9.115 9.134 4,740,174 -0.32(-3.40%)
Jun 19, 2013 9.555 9.601 9.456 9.456 3,078,150 -0.12(-1.27%)
Jun 18, 2013 9.563 9.624 9.534 9.578 4,458,707 +0.03(+0.35%)
Jun 17, 2013 9.273 9.626 9.266 9.544 7,915,063 +0.34(+3.67%)
Jun 14, 2013 9.327 9.339 9.203 9.206 3,035,860 -0.10(-1.09%)
Jun 13, 2013 9.194 9.322 9.147 9.307 4,267,481 +0.11(+1.25%)
Jun 12, 2013 9.352 9.352 9.173 9.192 2,203,023 -0.08(-0.86%)
Jun 11, 2013 9.293 9.363 9.261 9.272 3,581,362 -0.13(-1.38%)
Jun 10, 2013 9.404 9.417 9.346 9.401 4,583,043 +0.01(+0.15%)
Jun 07, 2013 9.376 9.473 9.347 9.388 6,152,580 +0.05(+0.58%)
Jun 06, 2013 9.284 9.344 9.216 9.333 4,323,596 +0.06(+0.69%)
Jun 05, 2013 9.342 9.354 9.192 9.269 8,361,580 -0.12(-1.26%)
Jun 04, 2013 9.507 9.568 9.358 9.388 7,592,001 -0.12(-1.25%)
Jun 03, 2013 9.443 9.506 9.366 9.506 4,840,214 +0.10(+1.03%)
May 31, 2013 9.429 9.524 9.402 9.409 5,819,786 -0.07(-0.70%)
May 30, 2013 9.470 9.499 9.437 9.476 5,403,284 +0.03(+0.28%)
May 29, 2013 9.436 9.493 9.377 9.449 5,172,983 -0.05(-0.53%)
May 28, 2013 9.570 9.601 9.457 9.500 4,168,897 +0.04(+0.40%)
May 24, 2013 9.368 9.486 9.342 9.463 4,545,983 +0.04(+0.44%)
May 23, 2013 9.304 9.452 9.277 9.422 7,030,313 +0.04(+0.46%)
May 22, 2013 9.649 9.749 9.314 9.378 12,119,349 -0.41(-4.15%)
May 21, 2013 9.893 9.918 9.751 9.784 5,568,324 -0.11(-1.14%)
May 20, 2013 10.03 10.05 9.873 9.896 7,385,435 -0.16(-1.63%)
May 17, 2013 9.876 10.07 9.863 10.06 4,704,134 +0.23(+2.30%)
May 16, 2013 9.819 9.884 9.803 9.835 3,981,000 +0.01(+0.07%)
May 15, 2013 9.746 9.831 9.691 9.827 3,990,761 +0.18(+1.90%)
May 13, 2013 9.678 9.681 9.597 9.644 4,482,219 -0.05(-0.56%)
May 10, 2013 9.496 9.698 9.475 9.698 6,353,682 +0.25(+2.61%)
May 09, 2013 9.411 9.505 9.409 9.452 3,342,857 +0.03(+0.35%)
May 08, 2013 9.395 9.423 9.358 9.419 3,708,493 +0.01(+0.12%)
May 07, 2013 9.319 9.420 9.314 9.408 3,670,725 +0.09(+0.95%)
May 06, 2013 9.301 9.362 9.262 9.320 5,792,664 +0.00(+0.00%)
May 03, 2013 9.244 9.325 9.155 9.320 6,950,886 +0.17(+1.81%)
May 02, 2013 9.325 9.325 9.134 9.155 7,823,156 +0.03(+0.34%)
May 01, 2013 9.120 9.180 9.079 9.123 7,028,078 +0.00(+0.01%)
Apr 30, 2013 9.046 9.124 9.015 9.122 5,565,153 +0.07(+0.83%)
Apr 29, 2013 8.944 9.083 8.944 9.047 3,959,806 +0.07(+0.81%)
Apr 26, 2013 9.079 9.094 8.969 8.975 3,034,014 -0.12(-1.31%)
Apr 25, 2013 9.000 9.163 8.911 9.094 4,701,733 +0.11(+1.24%)
Apr 24, 2013 8.949 9.009 8.928 8.983 5,549,497 +0.05(+0.53%)
Apr 23, 2013 8.944 8.968 8.819 8.936 4,325,575 +0.02(+0.24%)
Apr 22, 2013 8.808 8.961 8.792 8.914 5,164,588 +0.12(+1.40%)
Apr 19, 2013 8.720 8.793 8.605 8.791 5,910,514 +0.07(+0.76%)
Apr 18, 2013 8.728 8.877 8.466 8.725 10,066,762 -0.00(-0.04%)
Apr 17, 2013 8.809 8.814 8.595 8.728 8,463,899 -0.15(-1.70%)
Apr 16, 2013 8.699 8.880 8.697 8.879 4,587,088 +0.24(+2.81%)
Apr 15, 2013 8.844 8.844 8.636 8.636 7,933,289 -0.24(-2.71%)
Apr 12, 2013 8.942 8.987 8.834 8.877 3,874,989 -0.15(-1.71%)
Apr 11, 2013 8.977 9.050 8.937 9.031 3,546,633 +0.05(+0.55%)
Apr 10, 2013 8.836 8.988 8.810 8.982 4,096,349 +0.16(+1.86%)
Apr 09, 2013 8.841 8.853 8.721 8.818 4,067,514 -0.00(-0.05%)
Apr 08, 2013 8.726 8.822 8.699 8.822 2,471,498 +0.12(+1.37%)
Apr 05, 2013 8.703 8.761 8.630 8.703 6,831,563 -0.14(-1.61%)
Apr 04, 2013 8.849 8.924 8.831 8.845 2,999,631 -0.01(-0.12%)
Apr 03, 2013 8.924 8.949 8.843 8.856 4,025,242 -0.05(-0.53%)
Apr 02, 2013 8.891 8.960 8.876 8.903 3,327,483 +0.02(+0.26%)
Apr 01, 2013 9.031 9.031 8.859 8.880 4,589,472 -0.14(-1.51%)
Mar 28, 2013 8.829 9.024 8.810 9.017 7,092,488 +0.18(+2.05%)
Mar 27, 2013 8.777 8.839 8.748 8.836 3,029,303 -0.00(-0.05%)
Mar 26, 2013 8.787 8.844 8.777 8.841 2,561,986 +0.07(+0.81%)
Mar 25, 2013 8.877 8.878 8.748 8.769 3,773,192 -0.07(-0.85%)
Mar 22, 2013 8.644 8.844 8.606 8.844 3,674,665 +0.06(+0.65%)
Mar 21, 2013 8.736 8.856 8.621 8.787 4,890,243 -0.05(-0.56%)
Mar 20, 2013 8.810 8.865 8.769 8.837 3,998,162 +0.10(+1.12%)
Mar 19, 2013 8.793 8.816 8.682 8.739 5,582,100 -0.01(-0.17%)
Mar 18, 2013 8.670 8.772 8.659 8.754 4,622,447 +0.01(+0.11%)
Mar 15, 2013 8.807 8.819 8.707 8.744 6,129,382 -0.10(-1.17%)
Mar 14, 2013 8.842 8.909 8.822 8.848 4,794,688 +0.04(+0.48%)
Mar 13, 2013 8.780 8.842 8.778 8.806 3,386,817 +0.03(+0.33%)
Mar 12, 2013 8.820 8.835 8.725 8.777 4,243,059 -0.06(-0.64%)
Mar 11, 2013 8.833 8.861 8.797 8.833 4,764,785 -0.01(-0.13%)
Mar 08, 2013 8.799 8.863 8.761 8.845 4,395,185 +0.09(+0.99%)
Mar 07, 2013 8.796 8.803 8.736 8.758 5,408,477 -0.03(-0.37%)
Mar 06, 2013 8.802 8.834 8.751 8.791 3,940,089 +0.03(+0.29%)
Mar 05, 2013 8.725 8.802 8.704 8.765 5,872,193 +0.07(+0.85%)
Mar 04, 2013 8.625 8.706 8.593 8.692 5,661,814 +0.03(+0.36%)
Mar 01, 2013 8.524 8.666 8.475 8.660 5,488,995 +0.10(+1.20%)
Feb 28, 2013 8.575 8.607 8.509 8.558 5,063,335 +0.02(+0.25%)
Feb 27, 2013 8.440 8.588 8.415 8.536 4,844,635 +0.07(+0.84%)
Feb 26, 2013 8.398 8.495 8.374 8.465 5,089,650 +0.11(+1.33%)
Feb 25, 2013 8.596 8.606 8.354 8.354 4,676,701 -0.20(-2.30%)
Feb 22, 2013 8.420 8.552 8.405 8.550 5,215,867 +0.18(+2.19%)
Feb 21, 2013 8.358 8.427 8.316 8.367 6,620,521 -0.03(-0.30%)
Feb 20, 2013 8.567 8.612 8.390 8.392 5,300,476 -0.17(-1.97%)
Feb 19, 2013 8.520 8.566 8.497 8.561 5,686,854 +0.06(+0.67%)
Feb 15, 2013 8.490 8.535 8.451 8.504 10,444,214 +0.04(+0.46%)
Feb 14, 2013 8.440 8.520 8.420 8.466 7,479,641 -0.00(-0.01%)
Feb 13, 2013 8.527 8.564 8.431 8.467 4,866,304 -0.04(-0.41%)
Feb 12, 2013 8.513 8.571 8.474 8.502 9,747,514 -0.00(-0.01%)
Feb 11, 2013 8.511 8.568 8.473 8.503 4,148,265 -0.00(-0.04%)
Feb 08, 2013 8.396 8.555 8.396 8.507 6,200,542 +0.11(+1.37%)
Feb 07, 2013 8.389 8.410 8.283 8.392 5,741,090 -0.01(-0.09%)
Feb 06, 2013 8.271 8.414 8.244 8.399 4,750,354 +0.25(+3.04%)
Feb 04, 2013 8.218 8.247 8.131 8.152 7,610,943 -0.12(-1.42%)
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.