Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.95 11.18 10.88 11.16 4,487,769 +0.16(+1.50%)
Oct 28, 2010 11.07 11.09 10.90 10.99 2,186,393 -0.02(-0.16%)
Oct 27, 2010 10.99 11.08 10.87 11.01 4,748,859 -0.13(-1.14%)
Oct 25, 2010 11.03 11.21 11.00 11.14 3,660,871 +0.20(+1.87%)
Oct 22, 2010 10.97 11.01 10.87 10.93 5,145,258 -0.06(-0.57%)
Oct 21, 2010 10.91 11.00 10.74 11.00 7,442,011 +0.16(+1.50%)
Oct 20, 2010 10.77 10.86 10.54 10.83 11,922,341 -0.02(-0.20%)
Oct 19, 2010 10.91 11.03 10.75 10.86 9,043,213 -0.25(-2.25%)
Oct 18, 2010 11.16 11.23 11.07 11.11 5,659,967 -0.06(-0.52%)
Oct 15, 2010 11.13 11.16 10.99 11.16 5,099,060 +0.16(+1.44%)
Oct 14, 2010 11.08 11.10 10.91 11.01 4,709,206 -0.10(-0.86%)
Oct 13, 2010 11.03 11.18 10.93 11.10 6,114,801 +0.13(+1.20%)
Oct 12, 2010 10.96 11.03 10.82 10.97 2,872,709 -0.01(-0.08%)
Oct 11, 2010 10.95 11.02 10.91 10.98 3,547,165 +0.02(+0.14%)
Oct 08, 2010 10.96 11.03 10.91 10.96 4,705,038 -0.04(-0.34%)
Oct 07, 2010 11.05 11.06 10.89 11.00 4,290,625 -0.00(-0.04%)
Oct 06, 2010 11.15 11.20 10.93 11.01 4,711,435 -0.16(-1.42%)
Oct 05, 2010 10.90 11.20 10.89 11.16 5,025,986 +0.42(+3.94%)
Oct 04, 2010 10.87 10.90 10.65 10.74 3,249,957 -0.18(-1.65%)
Oct 01, 2010 10.92 11.05 10.83 10.92 3,495,752 +0.02(+0.17%)
Sep 30, 2010 10.90 11.13 10.88 10.90 35,119 -0.05(-0.41%)
Sep 29, 2010 10.83 10.98 10.77 10.95 4,708,402 +0.06(+0.53%)
Sep 28, 2010 10.81 10.91 10.58 10.89 3,619,093 +0.10(+0.95%)
Sep 27, 2010 10.81 10.89 10.69 10.79 3,962,233 -0.06(-0.53%)
Sep 24, 2010 10.57 10.85 10.54 10.85 3,654,986 +0.42(+4.01%)
Sep 23, 2010 10.43 10.58 10.25 10.43 4,298,913 +0.02(+0.21%)
Sep 22, 2010 10.59 10.69 10.39 10.40 4,255,914 -0.22(-2.07%)
Sep 21, 2010 10.74 10.77 10.56 10.63 4,033,838 -0.12(-1.10%)
Sep 20, 2010 10.57 10.76 10.52 10.74 3,106,985 +0.20(+1.92%)
Sep 17, 2010 10.54 10.60 10.44 10.54 5,299,591 +0.00(+0.02%)
Sep 15, 2010 10.55 10.57 10.44 10.54 3,943,442 -0.02(-0.19%)
Sep 14, 2010 10.53 10.62 10.41 10.56 3,777,627 +0.01(+0.06%)
Sep 13, 2010 10.32 10.57 10.29 10.55 4,404,376 +0.34(+3.32%)
Sep 10, 2010 10.27 10.32 10.19 10.21 6,810,894 -0.08(-0.80%)
Sep 09, 2010 10.57 10.57 10.21 10.29 6,940,792 -0.14(-1.34%)
Sep 08, 2010 10.37 10.51 10.25 10.43 6,998,630 +0.15(+1.45%)
Sep 07, 2010 10.19 10.43 10.16 10.29 831 +0.09(+0.89%)
Sep 03, 2010 10.05 10.22 10.05 10.19 8,755,045 +0.26(+2.58%)
Sep 02, 2010 9.749 9.943 9.732 9.938 1,860 +0.17(+1.73%)
Sep 01, 2010 9.213 9.783 9.213 9.769 9,513,137 +0.71(+7.89%)
Aug 31, 2010 9.046 9.229 8.999 9.055 17,075 -0.13(-1.43%)
Aug 30, 2010 9.280 9.382 9.177 9.186 7,598,829 -0.14(-1.55%)
Aug 27, 2010 9.255 9.340 9.004 9.331 6,253,578 +0.16(+1.80%)
Aug 26, 2010 9.073 9.211 9.051 9.166 9,129,797 +0.14(+1.58%)
Aug 25, 2010 8.895 9.053 8.839 9.024 4,444,830 +0.04(+0.45%)
Aug 24, 2010 8.928 9.048 8.815 8.984 1,038 -0.09(-0.96%)
Aug 23, 2010 9.255 9.329 9.068 9.071 4,066,191 -0.20(-2.16%)
Aug 20, 2010 9.173 9.284 9.082 9.271 5,117,292 +0.04(+0.43%)
Aug 19, 2010 9.367 9.418 9.204 9.231 1,038 -0.19(-2.03%)
Aug 18, 2010 9.398 9.498 9.304 9.422 4,686,049 +0.00(+0.02%)
Aug 17, 2010 9.266 9.513 9.237 9.420 6,475,578 +0.23(+2.49%)
Aug 16, 2010 9.019 9.211 8.975 9.191 4,725,953 +0.10(+1.15%)
Aug 13, 2010 9.086 9.255 9.082 9.086 6,433,239 -0.18(-1.95%)
Aug 12, 2010 9.275 9.342 9.231 9.266 7,336,341 -0.22(-2.32%)
Aug 11, 2010 9.841 9.841 9.476 9.487 831 -0.53(-5.25%)
Aug 10, 2010 10.02 10.08 9.898 10.01 3,663,429 -0.16(-1.57%)
Aug 09, 2010 10.05 10.18 10.02 10.17 4,269,650 +0.16(+1.58%)
Aug 06, 2010 10.01 10.08 9.869 10.01 3,780,804 -0.05(-0.53%)
Aug 05, 2010 10.05 10.12 9.994 10.07 5,511,425 -0.09(-0.90%)
Aug 04, 2010 10.09 10.21 10.06 10.16 5,420,110 +0.09(+0.93%)
Aug 03, 2010 10.15 10.20 10.00 10.07 6,161,845 -0.11(-1.05%)
Aug 02, 2010 10.14 10.24 10.08 10.17 5,286,693 +0.20(+2.03%)
Jul 30, 2010 9.970 10.03 9.725 9.970 5,374,495 +0.00(+0.04%)
Jul 29, 2010 10.04 10.08 9.843 9.965 5,194,928 -0.02(-0.22%)
Jul 28, 2010 9.987 10.07 9.926 9.987 620 -0.04(-0.38%)
Jul 27, 2010 10.03 10.31 10.01 10.03 831 -0.18(-1.72%)
Jul 26, 2010 10.03 10.21 9.938 10.20 6,176,004 +0.16(+1.64%)
Jul 23, 2010 9.765 10.08 9.765 10.04 7,727,513 +0.26(+2.71%)
Jul 22, 2010 9.591 9.780 9.562 9.772 6,464,676 +0.31(+3.32%)
Jul 21, 2010 9.816 9.921 9.420 9.458 11,538,865 +0.01(+0.09%)
Jul 20, 2010 9.449 9.458 9.068 9.449 5,306,757 +0.19(+2.07%)
Jul 19, 2010 9.195 9.286 9.100 9.258 4,205,764 +0.10(+1.09%)
Jul 16, 2010 9.157 9.416 9.117 9.157 4,827,119 -0.27(-2.83%)
Jul 15, 2010 9.411 9.505 9.318 9.424 3,194,054 +0.00(+0.02%)
Jul 14, 2010 9.364 9.513 9.329 9.422 5,111,086 +0.08(+0.86%)
Jul 13, 2010 9.126 9.380 9.097 9.342 4,104,652 +0.32(+3.53%)
Jul 12, 2010 8.982 9.077 8.906 9.024 2,639,677 -0.02(-0.22%)
Jul 09, 2010 9.044 9.093 8.982 9.044 2,732,840 -0.02(-0.25%)
Jul 08, 2010 9.086 9.180 8.910 9.066 6,452,903 +0.10(+1.14%)
Jul 07, 2010 8.692 8.984 8.639 8.964 6,460,529 +0.31(+3.60%)
Jul 06, 2010 8.859 8.859 8.554 8.652 1,325 -0.02(-0.21%)
Jul 02, 2010 8.670 8.901 8.603 8.670 6,846,983 -0.13(-1.47%)
Jul 01, 2010 8.799 8.881 8.536 8.799 7,309,748 +0.06(+0.66%)
Jun 30, 2010 8.881 8.990 8.697 8.741 651 -0.17(-1.90%)
Jun 29, 2010 9.062 9.104 8.835 8.910 4,393,877 -0.30(-3.31%)
Jun 25, 2010 9.215 9.269 8.977 9.215 5,635,387 +0.10(+1.15%)
Jun 24, 2010 9.217 9.320 9.091 9.111 3,783,203 -0.18(-1.89%)
Jun 23, 2010 9.331 9.378 9.124 9.286 3,638,207 -0.03(-0.31%)
Jun 22, 2010 9.478 9.551 9.300 9.315 3,555,411 -0.16(-1.67%)
Jun 21, 2010 9.622 9.698 9.402 9.473 3,928,663 -0.02(-0.16%)
Jun 18, 2010 9.489 9.580 9.427 9.489 3,619,473 -0.01(-0.07%)
Jun 17, 2010 9.551 9.567 9.373 9.496 2,595,693 +0.00(+0.02%)
Jun 16, 2010 9.493 9.561 9.442 9.493 2,972,809 -0.08(-0.79%)
Jun 15, 2010 9.233 9.574 9.202 9.569 6,872,318 +0.43(+4.72%)
Jun 14, 2010 9.213 9.309 9.124 9.137 5,333,724 +0.01(+0.16%)
Jun 11, 2010 8.898 9.125 8.898 9.123 4,528,684 +0.08(+0.89%)
Jun 10, 2010 8.854 9.043 8.851 9.043 4,122,660 +0.28(+3.20%)
Jun 09, 2010 8.778 8.980 8.727 8.762 6,953,027 +0.05(+0.59%)
Jun 08, 2010 8.858 8.925 8.542 8.711 10,335,313 -0.14(-1.61%)
Jun 07, 2010 9.090 9.110 8.838 8.854 6,673,362 -0.22(-2.43%)
Jun 04, 2010 9.074 9.310 9.012 9.074 8,714,504 -0.32(-3.46%)
Jun 03, 2010 9.352 9.448 9.308 9.399 4,881,646 +0.07(+0.72%)
Jun 02, 2010 9.158 9.334 9.012 9.332 8,046,067 +0.20(+2.19%)
Jun 01, 2010 9.352 9.417 9.118 9.132 4,791,497 -0.30(-3.18%)
May 28, 2010 9.432 9.559 9.394 9.432 5,743,546 -0.13(-1.37%)
May 27, 2010 9.372 9.572 9.325 9.563 4,204,834 +0.39(+4.29%)
May 26, 2010 9.305 9.408 9.121 9.170 4,880,787 -0.07(-0.77%)
May 25, 2010 8.967 9.252 8.851 9.241 5,767,304 -0.01(-0.07%)
May 24, 2010 9.294 9.414 9.239 9.247 7,346,339 -0.08(-0.83%)
May 21, 2010 9.007 9.435 8.934 9.325 7,996,016 +0.16(+1.77%)
May 20, 2010 9.183 9.408 9.145 9.163 6,579,374 -0.40(-4.19%)
May 19, 2010 9.759 9.810 9.437 9.563 6,547,350 -0.26(-2.65%)
May 18, 2010 10.06 10.13 9.786 9.824 6,145,987 -0.14(-1.45%)
May 17, 2010 9.799 10.01 9.761 9.968 5,974,415 +0.18(+1.84%)
May 14, 2010 9.788 9.990 9.666 9.788 5,208,489 -0.23(-2.27%)
May 13, 2010 10.10 10.19 10.00 10.01 5,183,019 -0.09(-0.92%)
May 12, 2010 10.07 10.13 10.01 10.11 6,266,236 +0.10(+1.00%)
May 11, 2010 10.12 10.20 9.990 10.01 7,237,346 -0.06(-0.58%)
May 10, 2010 9.906 10.07 9.879 10.07 9,513,075 +0.62(+6.55%)
May 07, 2010 9.646 9.686 9.254 9.448 8,426,837 -0.20(-2.05%)
May 06, 2010 9.737 9.939 9.118 9.646 13,653,146 -0.10(-0.98%)
May 05, 2010 9.672 9.859 9.614 9.741 10,875,944 -0.22(-2.19%)
May 04, 2010 10.35 10.35 9.875 9.959 6,282,213 -0.52(-4.97%)
May 03, 2010 10.34 10.48 10.32 10.48 4,676,143 +0.20(+1.95%)
Apr 30, 2010 10.38 10.46 10.24 10.28 6,053,483 -0.12(-1.11%)
Apr 29, 2010 10.41 10.46 10.34 10.40 3,791,941 +0.08(+0.80%)
Apr 28, 2010 10.31 10.37 10.16 10.31 6,900,603 +0.10(+0.98%)
Apr 27, 2010 10.45 10.50 10.18 10.21 5,408,184 -0.33(-3.12%)
Apr 26, 2010 10.46 10.58 10.42 10.54 5,488,308 +0.09(+0.89%)
Apr 23, 2010 10.41 10.55 10.36 10.45 3,995,268 +0.05(+0.51%)
Apr 22, 2010 10.25 10.40 10.12 10.40 5,881,844 -0.00(-0.02%)
Apr 21, 2010 10.40 10.64 10.32 10.40 33,782 -0.16(-1.48%)
Apr 20, 2010 10.26 10.57 10.14 10.55 449 +0.76(+7.77%)
Apr 19, 2010 9.746 9.792 9.566 9.792 5,402,025 +0.04(+0.46%)
Apr 16, 2010 9.839 9.919 9.721 9.748 5,175,795 -0.14(-1.37%)
Apr 15, 2010 9.895 9.982 9.853 9.884 4,412,171 -0.06(-0.60%)
Apr 14, 2010 9.708 9.959 9.681 9.944 8,438,007 +0.26(+2.69%)
Apr 13, 2010 9.679 9.703 9.608 9.683 6,032,018 +0.01(+0.11%)
Apr 12, 2010 9.632 9.715 9.612 9.672 5,832,832 +0.04(+0.42%)
Apr 09, 2010 9.528 9.639 9.447 9.632 4,310,388 +0.11(+1.17%)
Apr 08, 2010 9.499 9.537 9.414 9.521 3,256,273 +0.00(+0.02%)
Apr 07, 2010 9.586 9.586 9.472 9.519 5,431,204 -0.04(-0.42%)
Apr 06, 2010 9.479 9.572 9.410 9.559 4,516,461 +0.02(+0.21%)
Apr 05, 2010 9.459 9.583 9.459 9.539 4,844,757 +0.11(+1.16%)
Apr 01, 2010 9.448 9.430 9.430 9.430 8,611,184 +0.04(+0.47%)
Mar 31, 2010 9.350 9.439 9.334 9.385 6,496,751 -0.01(-0.07%)
Mar 30, 2010 9.432 9.474 9.330 9.392 9,128,430 -0.04(-0.47%)
Mar 29, 2010 9.263 9.450 9.247 9.437 6,042,308 +0.21(+2.32%)
Mar 26, 2010 9.350 9.372 9.123 9.223 10,660,840 -0.11(-1.17%)
Mar 25, 2010 9.412 9.539 9.319 9.332 11,861,794 -0.01(-0.07%)
Mar 24, 2010 9.370 9.399 9.305 9.339 10,195,883 -0.06(-0.64%)
Mar 23, 2010 9.581 9.583 9.356 9.399 20,511,030 -0.16(-1.65%)
Mar 22, 2010 9.588 9.601 9.539 9.557 12,174,450 -0.12(-1.22%)
Mar 19, 2010 9.857 9.913 9.661 9.675 9,333,101 -0.17(-1.74%)
Mar 18, 2010 9.868 9.877 9.766 9.846 4,021,300 -0.07(-0.70%)
Mar 17, 2010 9.881 9.988 9.868 9.915 9,842,733 +0.04(+0.43%)
Mar 16, 2010 9.772 9.873 9.772 9.873 5,576,609 +0.11(+1.12%)
Mar 15, 2010 9.775 9.777 9.744 9.764 4,870,628 -0.05(-0.55%)
Mar 12, 2010 9.871 9.885 9.782 9.818 10,055,074 -0.04(-0.41%)
Mar 11, 2010 9.983 10.02 9.827 9.858 16,081,014 -0.18(-1.79%)
Mar 10, 2010 9.871 10.05 9.869 10.04 5,460,644 +0.19(+1.92%)
Mar 09, 2010 9.716 9.891 9.676 9.849 4,501,080 +0.12(+1.21%)
Mar 08, 2010 9.778 9.816 9.719 9.731 5,405,373 -0.03(-0.34%)
Mar 05, 2010 9.660 9.789 9.660 9.765 6,700,368 +0.15(+1.53%)
Mar 04, 2010 9.685 9.691 9.547 9.618 4,352,379 -0.07(-0.69%)
Mar 03, 2010 9.451 9.718 9.442 9.685 6,559,145 +0.25(+2.62%)
Mar 02, 2010 9.484 9.553 9.391 9.438 4,898,617 -0.01(-0.14%)
Mar 01, 2010 9.344 9.467 9.344 9.451 3,065,447 +0.19(+2.04%)
Feb 26, 2010 9.193 9.282 9.120 9.262 3,108,185 +0.04(+0.43%)
Feb 25, 2010 9.078 9.242 8.964 9.222 4,329,491 -0.04(-0.38%)
Feb 24, 2010 9.189 9.278 9.131 9.258 4,070,541 +0.09(+0.97%)
Feb 23, 2010 9.282 9.359 9.140 9.169 3,664,024 -0.12(-1.27%)
Feb 22, 2010 9.540 9.540 9.271 9.287 5,199,086 -0.23(-2.41%)
Feb 19, 2010 9.582 9.700 9.409 9.516 7,778,054 +0.18(+1.98%)
Feb 18, 2010 9.249 9.360 9.218 9.331 4,822,954 +0.06(+0.65%)
Feb 17, 2010 9.227 9.315 9.158 9.271 3,491,184 +0.09(+0.94%)
Feb 16, 2010 8.975 9.200 8.897 9.184 5,222,416 +0.32(+3.56%)
Feb 12, 2010 8.828 8.868 8.868 8.868 6,294,651 -0.04(-0.45%)
Feb 11, 2010 8.791 8.911 8.626 8.909 4,785,743 +0.11(+1.29%)
Feb 10, 2010 8.784 8.833 8.622 8.795 3,533,490 -0.02(-0.18%)
Feb 09, 2010 8.773 8.875 8.668 8.811 3,925,226 +0.16(+1.85%)
Feb 08, 2010 8.624 8.826 8.568 8.651 5,103,596 +0.01(+0.10%)
Feb 05, 2010 8.562 8.651 8.401 8.642 6,979,346 +0.08(+0.88%)
Feb 04, 2010 8.900 8.900 8.564 8.566 4,941,333 -0.42(-4.72%)
Feb 03, 2010 8.995 9.106 8.960 8.991 2,243,019 -0.03(-0.35%)
Feb 02, 2010 9.058 9.062 8.909 9.022 4,195,975 +0.00(+0.00%)
Feb 01, 2010 8.933 9.053 8.900 9.022 5,002,418 +0.16(+1.83%)
Jan 29, 2010 8.984 9.048 8.844 8.860 8,424,958 -0.04(-0.45%)
Jan 28, 2010 9.078 9.131 8.900 8.900 4,907,004 -0.17(-1.89%)
Jan 27, 2010 9.118 9.173 8.900 9.071 8,154,892 -0.09(-1.00%)
Jan 26, 2010 9.006 9.249 8.953 9.162 8,854,220 +0.08(+0.86%)
Jan 25, 2010 9.113 9.149 8.962 9.084 5,784,298 +0.07(+0.76%)
Jan 22, 2010 9.389 9.451 9.009 9.015 8,855,682 -0.44(-4.61%)
Jan 21, 2010 9.911 10.11 9.436 9.451 15,256,027 -0.36(-3.63%)
Jan 20, 2010 9.742 9.845 9.638 9.807 5,320,203 +0.00(+0.05%)
Jan 19, 2010 9.747 9.809 9.660 9.802 4,656,216 +0.05(+0.55%)
Jan 15, 2010 10.01 9.749 9.749 9.749 9,740,117 -0.32(-3.20%)
Jan 14, 2010 10.00 10.12 9.971 10.07 4,460,029 +0.06(+0.64%)
Jan 13, 2010 9.869 10.03 9.796 10.01 2,698,070 +0.16(+1.58%)
Jan 12, 2010 9.956 9.994 9.722 9.851 8,593,940 -0.22(-2.19%)
Jan 11, 2010 10.10 10.13 9.918 10.07 3,676,399 +0.02(+0.24%)
Jan 08, 2010 9.929 10.05 9.896 10.05 3,027,719 +0.07(+0.74%)
Jan 07, 2010 10.00 10.06 9.940 9.974 3,097,285 -0.07(-0.66%)
Jan 06, 2010 10.02 10.12 9.983 10.04 3,742,174 +0.04(+0.38%)
Jan 05, 2010 10.20 10.25 9.971 10.00 6,082,721 -0.21(-2.09%)
Jan 04, 2010 10.45 10.45 10.21 10.22 5,524,566 -0.05(-0.52%)
Dec 31, 2009 10.45 10.27 10.27 10.27 5,601,241 -0.18(-1.68%)
Dec 30, 2009 10.22 10.45 10.22 10.45 3,898,681 +0.18(+1.73%)
Dec 29, 2009 10.23 10.30 10.18 10.27 2,557,841 +0.06(+0.59%)
Dec 28, 2009 10.35 10.35 10.17 10.21 2,610,382 -0.16(-1.52%)
Dec 24, 2009 10.31 10.38 10.29 10.37 1,231,382 +0.08(+0.76%)
Dec 23, 2009 9.936 10.32 9.936 10.29 7,495,717 +0.36(+3.63%)
Dec 22, 2009 9.778 9.980 9.740 9.927 9,114,083 +0.18(+1.89%)
Dec 21, 2009 9.640 9.782 9.640 9.742 3,968,198 +0.14(+1.46%)
Dec 18, 2009 9.504 9.613 9.487 9.602 5,317,613 +0.13(+1.41%)
Dec 17, 2009 9.562 9.605 9.409 9.469 5,392,382 -0.31(-3.14%)
Dec 16, 2009 9.802 9.825 9.638 9.776 8,182,381 -0.01(-0.09%)
Dec 15, 2009 9.760 9.911 9.720 9.785 3,526,857 -0.03(-0.29%)
Dec 14, 2009 9.774 9.827 9.745 9.814 4,327,103 +0.09(+0.89%)
Dec 11, 2009 9.827 9.827 9.689 9.727 5,674,432 -0.02(-0.18%)
Dec 10, 2009 9.880 9.958 9.740 9.745 5,912,260 -0.06(-0.66%)
Dec 09, 2009 9.767 9.834 9.669 9.809 4,064,754 +0.03(+0.30%)
Dec 08, 2009 9.827 9.854 9.676 9.780 4,370,484 -0.12(-1.26%)
Dec 07, 2009 9.920 10.06 9.851 9.905 3,489,507 +0.01(+0.11%)
Dec 04, 2009 9.945 10.16 9.798 9.894 5,047,422 +0.09(+0.95%)
Dec 03, 2009 9.807 9.916 9.725 9.800 3,670,823 -0.01(-0.11%)
Dec 02, 2009 9.482 9.818 9.448 9.811 8,138,551 +0.41(+4.40%)
Dec 01, 2009 9.271 9.416 9.233 9.398 5,150,435 +0.24(+2.57%)
Nov 30, 2009 9.173 9.189 9.019 9.162 5,135,901 -0.03(-0.36%)
Nov 27, 2009 9.204 9.304 9.106 9.195 2,154,998 -0.26(-2.73%)
Nov 25, 2009 9.447 9.500 9.418 9.453 2,416,745 +0.01(+0.07%)
Nov 24, 2009 9.475 9.504 9.373 9.447 3,164,868 -0.04(-0.40%)
Nov 23, 2009 9.458 9.596 9.453 9.484 3,105,761 +0.14(+1.45%)
Nov 20, 2009 9.340 9.396 9.255 9.349 3,321,047 -0.04(-0.38%)
Nov 19, 2009 9.567 9.596 9.347 9.384 5,239,418 -0.20(-2.11%)
Nov 18, 2009 9.647 9.662 9.565 9.587 3,206,809 -0.05(-0.48%)
Nov 17, 2009 9.582 9.647 9.562 9.633 3,502,628 +0.03(+0.30%)
Nov 16, 2009 9.478 9.665 9.444 9.605 3,888,860 +0.20(+2.18%)
Nov 13, 2009 9.384 9.487 9.329 9.400 5,127,213 -0.02(-0.17%)
Nov 12, 2009 9.602 9.633 9.391 9.416 4,571,294 -0.18(-1.90%)
Nov 11, 2009 9.636 9.696 9.576 9.598 8,102,796 +0.00(+0.05%)
Nov 10, 2009 9.538 9.605 9.482 9.593 3,923,059 +0.05(+0.56%)
Nov 09, 2009 9.369 9.542 9.369 9.540 3,316,959 +0.22(+2.31%)
Nov 06, 2009 9.282 9.387 9.240 9.324 4,524,725 -0.05(-0.50%)
Nov 05, 2009 9.320 9.516 9.293 9.371 8,939,777 +0.16(+1.79%)
Nov 04, 2009 9.278 9.333 9.184 9.207 9,624,697 +0.01(+0.10%)
Nov 03, 2009 9.069 9.215 9.004 9.198 10,871,508 +0.06(+0.66%)
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.