Amphenol Corp A (NY: APH )

67.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.34 27.38 26.81 26.86 2,298,192 -0.62(-2.27%)
Jan 29, 2015 27.05 27.54 26.84 27.48 2,635,308 +0.49(+1.83%)
Jan 28, 2015 27.45 27.64 26.98 26.99 2,981,712 -0.17(-0.64%)
Jan 27, 2015 27.05 27.36 26.92 27.16 2,030,250 -0.23(-0.86%)
Jan 26, 2015 27.36 27.55 27.30 27.39 1,491,242 -0.06(-0.22%)
Jan 23, 2015 27.44 27.66 27.34 27.45 2,798,724 +0.08(+0.27%)
Jan 22, 2015 27.08 27.43 26.64 27.38 2,776,152 +0.41(+1.54%)
Jan 21, 2015 26.00 27.41 25.59 26.96 5,416,828 +0.79(+3.02%)
Jan 20, 2015 26.25 26.32 25.86 26.17 3,102,852 -0.04(-0.13%)
Jan 16, 2015 25.87 26.24 25.83 26.21 2,166,428 +0.24(+0.94%)
Jan 15, 2015 26.23 26.42 25.95 25.96 1,354,834 -0.26(-0.99%)
Jan 14, 2015 26.05 26.34 25.90 26.23 1,775,816 -0.19(-0.72%)
Jan 13, 2015 26.76 26.98 26.21 26.42 1,502,194 -0.06(-0.23%)
Jan 12, 2015 26.78 26.82 26.34 26.48 1,302,678 -0.32(-1.21%)
Jan 09, 2015 26.99 27.04 26.79 26.80 1,231,818 -0.16(-0.58%)
Jan 08, 2015 26.73 27.01 26.71 26.95 1,966,444 +0.51(+1.95%)
Jan 07, 2015 26.25 26.45 26.08 26.44 1,622,560 +0.45(+1.71%)
Jan 06, 2015 26.35 26.55 25.74 26.00 4,164,100 -0.33(-1.27%)
Jan 05, 2015 26.63 26.70 26.26 26.33 2,394,506 -0.49(-1.83%)
Jan 02, 2015 27.01 27.11 26.59 26.82 1,576,370 -0.09(-0.32%)
Dec 31, 2014 27.36 26.91 26.91 26.91 1,482,400 -0.33(-1.23%)
Dec 30, 2014 27.56 27.56 27.24 27.24 1,095,778 -0.25(-0.91%)
Dec 29, 2014 27.50 27.71 27.48 27.49 992,266 -0.12(-0.43%)
Dec 26, 2014 27.71 27.83 27.60 27.61 802,338 -0.02(-0.07%)
Dec 24, 2014 27.75 27.63 27.63 27.63 829,000 -0.10(-0.34%)
Dec 23, 2014 27.75 27.83 27.70 27.73 1,688,248 +0.11(+0.40%)
Dec 22, 2014 27.58 27.69 27.49 27.61 1,539,714 +0.10(+0.38%)
Dec 19, 2014 27.37 27.58 27.17 27.51 5,248,924 +0.32(+1.16%)
Dec 18, 2014 26.64 27.20 26.53 27.20 3,417,744 +0.88(+3.32%)
Dec 17, 2014 25.86 26.37 25.58 26.32 2,129,088 +0.50(+1.96%)
Dec 16, 2014 25.88 26.33 25.80 25.82 2,638,778 -0.14(-0.52%)
Dec 15, 2014 26.25 26.38 25.83 25.95 4,237,688 -0.21(-0.82%)
Dec 12, 2014 26.64 26.83 26.14 26.17 3,393,540 -0.72(-2.70%)
Dec 11, 2014 27.05 27.31 26.83 26.89 6,921,748 -0.02(-0.07%)
Dec 10, 2014 26.98 27.46 26.89 26.91 3,038,986 -0.03(-0.11%)
Dec 09, 2014 26.53 27.00 26.45 26.94 2,232,098 +0.14(+0.52%)
Dec 08, 2014 26.84 27.04 26.64 26.80 2,190,388 -0.06(-0.22%)
Dec 05, 2014 26.85 26.95 26.77 26.86 1,520,120 +0.02(+0.06%)
Dec 04, 2014 26.82 26.93 26.64 26.84 1,137,254 -0.01(-0.02%)
Dec 03, 2014 26.52 26.89 26.48 26.85 1,575,716 +0.25(+0.94%)
Dec 02, 2014 26.48 26.60 26.42 26.60 1,849,850 +0.13(+0.49%)
Dec 01, 2014 26.70 26.75 26.46 26.47 2,069,052 -0.35(-1.29%)
Nov 28, 2014 26.56 26.88 26.44 26.82 1,771,754 +0.33(+1.23%)
Nov 26, 2014 26.28 26.49 26.49 26.49 1,943,600 +0.18(+0.70%)
Nov 25, 2014 26.30 26.55 26.25 26.30 2,775,542 +0.08(+0.31%)
Nov 24, 2014 26.16 26.27 26.03 26.23 2,473,212 +0.20(+0.77%)
Nov 21, 2014 25.96 26.22 25.95 26.02 7,170,544 +0.35(+1.36%)
Nov 20, 2014 25.58 25.80 25.47 25.67 1,529,556 -0.09(-0.35%)
Nov 19, 2014 25.74 25.82 25.62 25.76 2,473,088 -0.01(-0.04%)
Nov 18, 2014 25.39 25.94 25.36 25.77 3,049,260 +0.36(+1.42%)
Nov 17, 2014 25.39 25.51 25.30 25.42 2,095,158 -0.01(-0.06%)
Nov 14, 2014 25.38 25.52 25.28 25.43 2,168,988 +0.07(+0.30%)
Nov 13, 2014 25.61 25.66 25.16 25.36 2,188,968 -0.28(-1.09%)
Nov 12, 2014 25.36 25.69 25.33 25.64 1,395,898 +0.23(+0.91%)
Nov 11, 2014 25.41 25.50 25.33 25.41 1,132,060 +0.07(+0.26%)
Nov 10, 2014 25.41 25.52 25.23 25.34 1,785,804 -0.14(-0.55%)
Nov 07, 2014 25.52 25.58 25.22 25.48 1,899,334 -0.04(-0.16%)
Nov 06, 2014 25.38 25.55 25.27 25.52 1,568,136 +0.21(+0.83%)
Nov 05, 2014 25.09 25.34 24.90 25.31 1,429,372 +0.32(+1.28%)
Nov 04, 2014 25.21 25.33 24.86 24.99 2,483,570 -0.21(-0.83%)
Nov 03, 2014 25.33 25.40 25.00 25.20 2,317,972 -0.09(-0.36%)
Oct 31, 2014 25.17 25.40 25.05 25.29 2,665,654 +0.55(+2.20%)
Oct 30, 2014 24.47 24.81 24.45 24.75 1,496,768 +0.15(+0.61%)
Oct 29, 2014 24.64 24.74 24.40 24.59 3,139,986 -0.02(-0.08%)
Oct 28, 2014 24.21 24.61 24.20 24.61 2,025,108 +0.43(+1.78%)
Oct 27, 2014 24.34 24.42 24.11 24.18 2,109,046 -0.23(-0.94%)
Oct 24, 2014 24.00 24.46 23.96 24.42 1,836,750 +0.41(+1.71%)
Oct 23, 2014 24.00 24.16 23.79 24.00 2,644,166 +0.45(+1.89%)
Oct 22, 2014 24.00 24.14 23.41 23.56 5,693,700 -1.27(-5.13%)
Oct 21, 2014 24.31 24.84 24.31 24.83 4,013,308 +0.70(+2.92%)
Oct 20, 2014 23.92 24.15 23.88 24.13 2,305,772 +0.12(+0.48%)
Oct 17, 2014 23.79 24.24 23.71 24.01 2,873,226 +0.41(+1.76%)
Oct 16, 2014 23.08 23.75 23.08 23.60 2,841,486 +0.07(+0.28%)
Oct 15, 2014 22.86 23.67 22.73 23.54 4,458,736 +0.32(+1.36%)
Oct 14, 2014 22.92 23.36 22.87 23.22 2,963,192 +0.44(+1.93%)
Oct 13, 2014 22.90 23.37 22.72 22.78 3,615,786 -0.07(-0.31%)
Oct 10, 2014 24.50 24.50 22.84 22.85 7,650,024 -1.82(-7.38%)
Oct 09, 2014 24.90 24.94 24.58 24.67 6,830,400 -0.28(-1.13%)
Oct 08, 2014 24.51 24.96 24.35 24.95 3,236,916 +0.52(+2.12%)
Oct 07, 2014 24.67 24.71 24.42 24.43 2,393,924 -0.32(-1.27%)
Oct 06, 2014 24.93 24.96 24.71 24.75 2,789,252 -0.09(-0.38%)
Oct 03, 2014 24.75 24.90 24.71 24.84 2,121,820 +0.16(+0.67%)
Oct 02, 2014 24.56 24.76 24.40 24.68 3,330,484 +0.16(+0.63%)
Oct 01, 2014 24.88 24.91 24.34 24.52 4,647,504 -0.44(-1.76%)
Sep 30, 2014 25.43 25.52 24.92 24.96 4,080,072 -0.49(-1.94%)
Sep 29, 2014 25.21 25.53 25.20 25.46 2,451,680 +0.00(+0.02%)
Sep 26, 2014 25.27 25.50 25.22 25.45 1,268,216 +0.28(+1.10%)
Sep 25, 2014 25.49 25.52 25.11 25.18 1,824,280 -0.36(-1.40%)
Sep 24, 2014 25.45 25.57 25.33 25.54 2,324,444 +0.08(+0.32%)
Sep 23, 2014 25.80 25.83 25.45 25.45 2,480,972 -0.44(-1.70%)
Sep 22, 2014 25.86 26.01 25.82 25.89 1,523,284 -0.09(-0.34%)
Sep 19, 2014 26.46 26.49 25.96 25.98 3,330,212 -0.35(-1.33%)
Sep 18, 2014 26.17 26.36 26.14 26.33 2,757,608 +0.21(+0.82%)
Sep 17, 2014 26.04 26.18 25.92 26.11 2,876,224 +0.12(+0.45%)
Sep 16, 2014 25.78 26.07 25.72 26.00 1,670,444 +0.09(+0.36%)
Sep 15, 2014 26.02 26.02 25.84 25.91 2,368,644 -0.15(-0.58%)
Sep 12, 2014 26.06 26.13 25.98 26.05 2,396,736 -0.06(-0.21%)
Sep 11, 2014 25.75 26.12 25.69 26.11 1,948,608 +0.26(+1.01%)
Sep 10, 2014 25.82 26.01 25.79 25.85 2,352,884 -0.01(-0.04%)
Sep 09, 2014 25.99 26.04 25.81 25.86 1,816,096 -0.16(-0.61%)
Sep 08, 2014 25.91 26.05 25.87 26.02 2,616,048 -0.01(-0.04%)
Sep 05, 2014 25.98 26.07 25.88 26.03 1,803,444 +0.05(+0.18%)
Sep 04, 2014 26.12 26.22 25.95 25.98 1,683,288 -0.05(-0.21%)
Sep 03, 2014 26.17 26.24 26.02 26.04 2,497,804 -0.04(-0.14%)
Sep 02, 2014 25.92 26.18 25.92 26.08 3,759,324 +0.32(+1.25%)
Aug 29, 2014 25.85 25.75 25.75 25.75 5,519,200 -0.09(-0.37%)
Aug 28, 2014 25.77 25.89 25.68 25.85 1,487,744 -0.03(-0.12%)
Aug 27, 2014 26.04 25.95 25.81 25.88 1,976,852 -0.07(-0.26%)
Aug 26, 2014 26.14 26.14 25.94 25.95 1,638,880 -0.13(-0.52%)
Aug 25, 2014 26.07 26.23 25.96 26.08 1,704,140 +0.12(+0.45%)
Aug 22, 2014 25.98 26.11 25.91 25.96 2,076,276 -0.13(-0.51%)
Aug 21, 2014 25.61 26.12 25.52 26.09 3,807,528 +0.53(+2.08%)
Aug 20, 2014 25.46 25.59 25.42 25.56 1,437,516 +0.01(+0.06%)
Aug 19, 2014 25.50 25.59 25.45 25.55 1,957,088 +0.10(+0.39%)
Aug 18, 2014 25.26 25.50 25.17 25.45 1,717,888 +0.35(+1.39%)
Aug 15, 2014 25.34 25.36 24.94 25.10 8,911,504 -0.13(-0.51%)
Aug 14, 2014 25.09 25.24 25.02 25.23 2,029,192 +0.22(+0.87%)
Aug 13, 2014 25.00 25.07 24.88 25.01 2,429,068 +0.05(+0.18%)
Aug 12, 2014 24.87 25.03 24.86 24.96 3,114,468 +0.15(+0.62%)
Aug 11, 2014 24.69 24.93 24.68 24.81 1,996,364 +0.16(+0.65%)
Aug 08, 2014 24.40 24.64 24.39 24.65 2,304,780 +0.29(+1.18%)
Aug 07, 2014 24.52 24.57 24.32 24.36 2,300,296 -0.09(-0.39%)
Aug 06, 2014 24.27 24.56 24.25 24.45 1,884,604 +0.11(+0.46%)
Aug 05, 2014 24.15 24.48 24.15 24.34 2,333,576 +0.05(+0.22%)
Aug 04, 2014 24.08 24.34 24.00 24.29 1,579,524 +0.24(+0.98%)
Aug 01, 2014 23.94 24.22 23.94 24.05 2,503,536 +0.01(+0.05%)
Jul 31, 2014 24.81 24.81 24.04 24.04 2,784,144 -0.31(-1.27%)
Jul 30, 2014 24.50 24.52 24.31 24.35 2,274,088 +0.06(+0.25%)
Jul 29, 2014 24.38 24.46 24.29 24.29 2,813,848 -0.11(-0.45%)
Jul 28, 2014 24.37 24.51 24.22 24.40 1,947,808 +0.00(+0.01%)
Jul 25, 2014 24.34 24.46 24.16 24.40 2,538,160 -0.03(-0.11%)
Jul 24, 2014 24.29 24.58 24.29 24.43 1,795,632 +0.18(+0.75%)
Jul 23, 2014 24.40 24.95 24.21 24.25 4,609,872 -0.06(-0.24%)
Jul 22, 2014 24.21 24.30 24.12 24.30 1,935,136 +0.22(+0.90%)
Jul 21, 2014 24.03 24.15 23.96 24.08 1,293,696 -0.01(-0.03%)
Jul 18, 2014 23.73 24.12 23.73 24.09 2,535,668 +0.43(+1.81%)
Jul 17, 2014 24.08 24.15 23.62 23.67 2,938,732 -0.46(-1.91%)
Jul 16, 2014 24.19 24.26 24.02 24.12 1,350,828 +0.00(+0.00%)
Jul 15, 2014 24.23 24.33 24.06 24.12 1,726,648 -0.11(-0.47%)
Jul 14, 2014 24.30 24.41 24.22 24.24 938,104 +0.09(+0.38%)
Jul 11, 2014 24.22 24.26 24.08 24.15 1,117,344 -0.02(-0.07%)
Jul 10, 2014 24.10 24.29 24.04 24.17 948,280 -0.15(-0.64%)
Jul 09, 2014 24.45 24.47 24.19 24.32 1,105,868 -0.10(-0.41%)
Jul 08, 2014 24.45 24.50 24.20 24.42 1,816,940 -0.04(-0.15%)
Jul 07, 2014 24.45 24.53 24.30 24.46 1,400,828 +0.00(+0.01%)
Jul 03, 2014 24.33 24.45 24.45 24.45 1,680,000 +0.16(+0.64%)
Jul 02, 2014 24.29 24.33 24.21 24.30 1,258,532 -0.04(-0.15%)
Jul 01, 2014 24.24 24.34 24.08 24.34 3,098,208 +0.25(+1.05%)
Jun 30, 2014 24.06 24.11 23.95 24.08 1,626,164 +0.02(+0.07%)
Jun 27, 2014 23.83 24.13 23.83 24.07 1,634,388 +0.17(+0.73%)
Jun 26, 2014 24.04 24.05 23.73 23.89 1,414,692 -0.14(-0.58%)
Jun 25, 2014 24.00 24.10 23.91 24.03 1,848,328 -0.01(-0.04%)
Jun 24, 2014 24.24 24.30 24.01 24.04 1,462,252 -0.23(-0.96%)
Jun 23, 2014 24.36 24.41 24.25 24.27 1,073,820 -0.10(-0.39%)
Jun 20, 2014 24.42 24.47 24.31 24.37 2,494,176 +0.02(+0.07%)
Jun 19, 2014 24.27 24.40 24.17 24.35 1,868,196 +0.10(+0.42%)
Jun 18, 2014 24.19 24.26 23.95 24.25 2,530,660 +0.06(+0.26%)
Jun 17, 2014 24.06 24.29 24.00 24.19 1,452,748 +0.07(+0.28%)
Jun 16, 2014 24.16 24.28 24.05 24.12 967,896 -0.08(-0.35%)
Jun 13, 2014 24.28 24.34 24.13 24.20 1,111,832 -0.05(-0.20%)
Jun 12, 2014 24.28 24.47 24.17 24.25 1,427,712 -0.26(-1.07%)
Jun 11, 2014 24.33 24.55 24.25 24.51 1,238,208 +0.10(+0.41%)
Jun 10, 2014 24.46 24.49 24.36 24.42 1,424,248 +0.02(+0.07%)
Jun 06, 2014 24.32 24.48 24.27 24.40 2,565,844 +0.18(+0.74%)
Jun 05, 2014 24.06 24.28 24.02 24.22 2,466,500 +0.19(+0.80%)
Jun 04, 2014 24.04 24.11 23.98 24.02 1,110,368 -0.09(-0.38%)
Jun 03, 2014 24.09 24.16 23.90 24.12 1,788,476 -0.09(-0.37%)
Jun 02, 2014 23.99 24.23 23.89 24.21 1,951,204 +0.26(+1.08%)
May 30, 2014 23.97 24.06 23.86 23.95 1,762,944 -0.03(-0.13%)
May 29, 2014 23.88 24.00 23.79 23.98 1,532,200 +0.15(+0.64%)
May 28, 2014 23.80 23.92 23.75 23.83 2,732,736 -0.05(-0.20%)
May 27, 2014 23.99 24.03 23.84 23.88 1,590,564 -0.05(-0.22%)
May 23, 2014 23.79 23.93 23.93 23.93 4,636,000 +0.01(+0.04%)
May 22, 2014 23.67 23.92 23.67 23.92 814,844 +0.13(+0.55%)
May 21, 2014 23.80 23.85 23.65 23.79 1,299,828 +0.14(+0.58%)
May 20, 2014 23.92 23.97 23.61 23.65 2,384,308 -0.29(-1.22%)
May 19, 2014 23.77 24.01 23.75 23.94 1,414,840 +0.07(+0.29%)
May 16, 2014 23.64 23.89 23.62 23.87 2,835,540 +0.17(+0.73%)
May 15, 2014 23.89 23.92 23.56 23.70 2,598,064 -0.19(-0.81%)
May 14, 2014 24.04 24.04 23.86 23.89 1,426,624 -0.14(-0.57%)
May 13, 2014 24.10 24.22 24.00 24.03 1,780,120 -0.13(-0.53%)
May 12, 2014 24.07 24.25 23.98 24.16 3,085,132 +0.16(+0.66%)
May 09, 2014 23.88 24.04 23.64 24.00 2,587,008 +0.12(+0.51%)
May 08, 2014 23.88 24.12 23.80 23.88 2,625,776 -0.04(-0.17%)
May 07, 2014 23.87 23.93 23.53 23.92 2,630,872 +0.09(+0.37%)
May 06, 2014 24.06 24.12 23.82 23.83 3,368,964 -0.31(-1.26%)
May 05, 2014 23.83 24.17 23.71 24.14 2,155,960 +0.20(+0.84%)
May 02, 2014 24.04 24.13 23.89 23.93 1,918,432 -0.15(-0.61%)
May 01, 2014 23.87 24.15 23.75 24.08 2,915,380 +0.25(+1.03%)
Apr 30, 2014 23.74 23.87 23.58 23.84 2,762,488 +0.09(+0.38%)
Apr 29, 2014 23.70 23.80 23.64 23.75 3,797,740 +0.06(+0.27%)
Apr 28, 2014 23.84 23.89 23.42 23.68 3,543,908 +0.01(+0.02%)
Apr 25, 2014 24.08 24.08 23.55 23.68 2,736,896 -0.40(-1.67%)
Apr 24, 2014 24.04 24.12 23.92 24.08 7,606,336 +0.20(+0.83%)
Apr 23, 2014 23.98 23.99 23.49 23.88 2,694,552 +0.13(+0.55%)
Apr 22, 2014 23.55 23.80 23.52 23.75 2,810,000 +0.16(+0.69%)
Apr 21, 2014 23.53 23.75 23.49 23.59 1,967,612 +0.06(+0.25%)
Apr 17, 2014 23.32 23.53 23.53 23.53 3,567,200 +0.19(+0.79%)
Apr 16, 2014 23.05 23.37 22.92 23.34 1,744,724 +0.50(+2.21%)
Apr 15, 2014 22.86 23.03 22.62 22.84 2,421,436 +0.04(+0.15%)
Apr 14, 2014 22.88 22.89 22.58 22.80 1,155,608 +0.17(+0.76%)
Apr 11, 2014 22.70 22.91 22.59 22.63 2,688,884 -0.13(-0.57%)
Apr 10, 2014 23.30 23.35 22.75 22.76 1,857,216 -0.52(-2.24%)
Apr 09, 2014 22.93 23.33 22.88 23.29 2,678,048 +0.36(+1.55%)
Apr 08, 2014 22.85 22.99 22.68 22.93 2,272,172 +0.06(+0.27%)
Apr 07, 2014 23.09 23.16 22.76 22.87 1,870,160 -0.31(-1.35%)
Apr 04, 2014 23.53 23.85 23.16 23.18 2,514,252 -0.25(-1.09%)
Apr 03, 2014 23.46 23.48 23.24 23.43 1,894,344 -0.07(-0.28%)
Apr 02, 2014 23.08 23.55 23.03 23.50 2,517,932 +0.45(+1.93%)
Apr 01, 2014 22.98 23.06 22.81 23.05 2,498,244 +0.14(+0.62%)
Mar 31, 2014 23.04 23.08 22.63 22.91 6,290,536 +0.01(+0.03%)
Mar 28, 2014 22.76 23.08 22.64 22.91 1,629,096 +0.21(+0.93%)
Mar 27, 2014 22.95 22.95 22.68 22.70 2,687,084 -0.17(-0.75%)
Mar 26, 2014 23.33 23.38 22.87 22.87 2,114,520 -0.31(-1.35%)
Mar 25, 2014 23.11 23.34 23.07 23.18 1,703,496 +0.05(+0.24%)
Mar 24, 2014 23.19 23.31 23.06 23.12 4,718,576 -0.19(-0.80%)
Mar 21, 2014 23.12 23.41 23.00 23.31 6,407,504 +0.39(+1.72%)
Mar 20, 2014 22.61 22.92 22.49 22.92 1,943,172 +0.13(+0.58%)
Mar 19, 2014 22.86 23.02 22.65 22.79 1,825,920 -0.15(-0.66%)
Mar 18, 2014 22.81 23.00 22.74 22.94 1,672,288 +0.13(+0.56%)
Mar 17, 2014 22.74 22.97 22.71 22.81 1,428,564 +0.19(+0.83%)
Mar 14, 2014 22.50 22.77 22.48 22.62 2,095,664 +0.06(+0.29%)
Mar 13, 2014 22.69 22.88 22.51 22.56 2,614,380 -0.08(-0.36%)
Mar 12, 2014 22.34 22.67 22.29 22.64 2,531,672 +0.18(+0.80%)
Mar 11, 2014 22.69 22.79 22.34 22.46 2,117,864 -0.16(-0.72%)
Mar 10, 2014 22.49 22.70 22.10 22.62 2,144,356 +0.02(+0.09%)
Mar 07, 2014 22.63 22.79 22.53 22.60 1,511,552 +0.04(+0.18%)
Mar 06, 2014 22.33 22.60 22.26 22.56 2,253,204 +0.24(+1.06%)
Mar 05, 2014 22.46 22.51 22.30 22.33 1,514,328 -0.17(-0.76%)
Mar 04, 2014 22.17 22.54 22.14 22.50 2,418,328 +0.55(+2.51%)
Mar 03, 2014 21.88 22.03 21.69 21.95 2,052,476 -0.06(-0.27%)
Feb 28, 2014 21.92 22.08 21.83 22.00 2,381,700 +0.11(+0.49%)
Feb 27, 2014 21.70 21.98 21.68 21.90 3,287,588 +0.13(+0.59%)
Feb 26, 2014 22.11 22.15 21.72 21.77 3,063,260 -0.31(-1.42%)
Feb 25, 2014 22.18 22.27 22.02 22.08 1,375,816 -0.15(-0.65%)
Feb 24, 2014 22.23 22.43 22.04 22.23 1,921,704 +0.19(+0.85%)
Feb 21, 2014 22.24 22.33 22.00 22.04 2,290,840 -0.20(-0.89%)
Feb 20, 2014 22.14 22.27 21.99 22.24 1,263,388 +0.10(+0.45%)
Feb 19, 2014 22.11 22.42 22.09 22.14 1,860,028 -0.07(-0.34%)
Feb 18, 2014 22.09 22.25 22.05 22.21 1,663,868 +0.15(+0.66%)
Feb 14, 2014 22.16 22.07 22.07 22.07 3,763,200 -0.07(-0.30%)
Feb 13, 2014 21.89 22.17 21.85 22.14 1,119,948 +0.07(+0.29%)
Feb 12, 2014 22.03 22.15 21.96 22.07 1,288,304 +0.08(+0.36%)
Feb 11, 2014 21.75 22.05 21.75 21.99 1,711,668 +0.23(+1.07%)
Feb 10, 2014 21.82 21.87 21.61 21.76 1,485,156 -0.08(-0.38%)
Feb 07, 2014 21.72 21.86 21.61 21.84 2,224,532 +0.17(+0.76%)
Feb 06, 2014 21.29 21.76 21.29 21.67 2,505,492 +0.34(+1.61%)
Feb 05, 2014 21.15 21.40 21.10 21.33 2,198,100 +0.09(+0.44%)
Feb 04, 2014 21.18 21.28 21.03 21.24 2,769,088 +0.07(+0.33%)
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.