Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.04 22.19 21.93 22.07 18,560,170 +0.20(+0.91%)
Nov 29, 2017 22.17 22.24 21.80 21.87 6,071,773 -0.31(-1.40%)
Nov 28, 2017 22.12 22.24 22.08 22.18 5,892,305 +0.16(+0.73%)
Nov 27, 2017 22.12 22.16 22.02 22.02 4,917,855 -0.13(-0.58%)
Nov 24, 2017 21.93 22.20 21.91 22.15 2,634,531 +0.25(+1.12%)
Nov 22, 2017 22.14 22.16 21.90 21.91 5,044,860 -0.23(-1.03%)
Nov 21, 2017 22.11 22.21 21.95 22.14 6,102,637 +0.23(+1.07%)
Nov 20, 2017 21.86 21.96 21.82 21.90 3,386,255 +0.09(+0.40%)
Nov 17, 2017 21.71 21.86 21.67 21.81 4,318,698 +0.05(+0.24%)
Nov 16, 2017 21.62 21.86 21.59 21.76 4,169,036 +0.22(+1.02%)
Nov 15, 2017 21.62 21.66 21.49 21.54 4,695,096 -0.14(-0.64%)
Nov 14, 2017 21.51 21.73 21.46 21.68 4,467,224 +0.12(+0.57%)
Nov 13, 2017 21.44 21.59 21.41 21.56 4,328,589 +0.07(+0.31%)
Nov 10, 2017 21.12 21.53 21.10 21.49 5,577,563 +0.36(+1.72%)
Nov 09, 2017 21.24 21.29 20.99 21.13 3,438,653 -0.25(-1.16%)
Nov 08, 2017 21.28 21.41 21.23 21.38 3,447,098 +0.09(+0.42%)
Nov 07, 2017 21.24 21.37 21.23 21.29 3,772,785 +0.03(+0.15%)
Nov 06, 2017 21.27 21.36 21.23 21.26 4,693,220 -0.02(-0.10%)
Nov 03, 2017 21.35 21.40 21.14 21.28 3,893,347 -0.06(-0.30%)
Nov 02, 2017 21.20 21.42 21.18 21.34 5,605,855 +0.18(+0.83%)
Nov 01, 2017 21.33 21.40 21.14 21.17 4,913,862 -0.03(-0.15%)
Oct 31, 2017 20.99 21.23 20.95 21.20 5,023,052 +0.30(+1.45%)
Oct 30, 2017 21.06 21.09 20.87 20.90 3,657,788 -0.20(-0.97%)
Oct 27, 2017 20.83 21.10 20.82 21.10 5,168,844 +0.27(+1.29%)
Oct 26, 2017 21.26 21.27 20.83 20.83 7,420,851 -0.43(-2.01%)
Oct 25, 2017 21.34 21.49 21.08 21.26 7,505,858 +0.15(+0.69%)
Oct 24, 2017 21.11 21.21 21.03 21.11 4,414,904 +0.07(+0.35%)
Oct 23, 2017 21.19 21.19 21.00 21.04 5,263,486 -0.05(-0.25%)
Oct 20, 2017 21.12 21.19 20.96 21.09 5,130,350 +0.11(+0.55%)
Oct 19, 2017 21.05 21.07 20.81 20.98 6,544,010 -0.13(-0.60%)
Oct 18, 2017 21.14 21.17 21.02 21.11 4,281,050 -0.02(-0.09%)
Oct 17, 2017 21.19 21.21 21.07 21.13 4,078,699 -0.06(-0.28%)
Oct 16, 2017 21.29 21.32 21.15 21.19 6,488,510 -0.06(-0.30%)
Oct 13, 2017 21.43 21.44 21.22 21.25 8,598,099 -0.14(-0.65%)
Oct 12, 2017 21.14 21.39 21.13 21.39 2,945,514 +0.24(+1.14%)
Oct 11, 2017 21.20 21.20 21.08 21.15 2,828,678 -0.06(-0.28%)
Oct 10, 2017 21.22 21.08 21.20 3,173,682 +0.11(+0.54%)
Oct 09, 2017 21.10 21.15 21.03 21.09 4,201,104 -0.01(-0.03%)
Oct 06, 2017 20.99 21.10 20.95 21.10 3,263,235 +0.07(+0.32%)
Oct 05, 2017 20.97 21.03 20.88 21.03 4,114,743 +0.13(+0.63%)
Oct 04, 2017 20.71 20.93 20.65 20.90 4,154,780 +0.19(+0.89%)
Oct 03, 2017 20.71 20.76 20.64 20.71 4,057,281 +0.06(+0.27%)
Oct 02, 2017 20.65 20.69 20.56 20.66 6,291,318 +0.03(+0.15%)
Sep 29, 2017 20.34 20.68 20.23 20.62 7,583,555 +0.57(+2.87%)
Sep 28, 2017 19.92 20.08 19.90 20.05 3,335,052 +0.08(+0.38%)
Sep 27, 2017 19.98 20.04 19.90 19.97 4,658,346 +0.09(+0.43%)
Sep 26, 2017 19.99 20.02 19.87 19.89 3,563,261 -0.07(-0.37%)
Sep 25, 2017 20.19 20.20 19.88 19.96 5,456,936 -0.25(-1.23%)
Sep 22, 2017 20.32 20.42 20.19 20.21 6,640,910 -0.05(-0.24%)
Sep 21, 2017 20.27 20.31 20.17 20.26 2,989,392 +0.04(+0.18%)
Sep 20, 2017 20.28 20.29 20.08 20.22 2,691,714 -0.02(-0.10%)
Sep 19, 2017 20.24 20.26 20.14 20.24 2,804,675 +0.07(+0.33%)
Sep 18, 2017 20.12 20.23 20.04 20.18 4,410,144 +0.05(+0.27%)
Sep 15, 2017 20.02 20.13 19.94 20.12 4,646,581 +0.10(+0.51%)
Sep 14, 2017 19.85 20.04 19.85 20.02 3,212,611 +0.12(+0.60%)
Sep 13, 2017 19.99 20.00 19.83 19.90 3,252,762 -0.10(-0.49%)
Sep 12, 2017 20.04 19.91 20.00 3,109,427 +0.04(+0.22%)
Sep 11, 2017 19.73 19.99 19.73 19.96 4,204,029 +0.35(+1.76%)
Sep 08, 2017 19.55 19.70 19.50 19.61 2,915,176 +0.00(+0.01%)
Sep 07, 2017 19.66 19.69 19.55 19.61 2,845,404 -0.02(-0.09%)
Sep 06, 2017 19.64 19.66 19.49 19.62 3,345,274 +0.06(+0.29%)
Sep 05, 2017 19.65 19.70 19.45 19.57 3,376,144 -0.13(-0.64%)
Sep 01, 2017 19.72 19.77 19.56 19.69 3,559,773 -0.02(-0.09%)
Aug 31, 2017 19.60 19.76 19.56 19.71 4,429,076 +0.15(+0.78%)
Aug 30, 2017 19.51 19.60 19.48 19.56 4,041,128 +0.04(+0.19%)
Aug 29, 2017 19.32 19.56 19.26 19.52 3,226,622 +0.10(+0.51%)
Aug 28, 2017 19.48 19.48 19.37 19.42 3,016,270 -0.01(-0.05%)
Aug 25, 2017 19.43 19.52 19.38 19.43 5,385,316 +0.10(+0.50%)
Aug 24, 2017 19.36 19.36 19.23 19.33 2,866,320 -0.00(-0.01%)
Aug 23, 2017 19.29 19.47 19.21 19.34 4,149,802 -0.07(-0.38%)
Aug 22, 2017 19.22 19.42 19.22 19.41 4,235,207 +0.24(+1.26%)
Aug 21, 2017 19.07 19.19 19.02 19.17 3,320,723 +0.07(+0.37%)
Aug 18, 2017 19.20 19.23 19.08 19.10 3,588,651 -0.13(-0.67%)
Aug 17, 2017 19.25 19.35 19.21 19.23 5,301,377 -0.09(-0.47%)
Aug 16, 2017 19.28 19.41 19.24 19.32 3,848,355 +0.10(+0.52%)
Aug 15, 2017 19.30 19.33 19.22 19.22 7,862,868 -0.05(-0.24%)
Aug 14, 2017 19.09 19.33 19.06 19.26 5,612,412 +0.28(+1.45%)
Aug 11, 2017 19.00 19.04 18.93 18.99 4,522,595 +0.05(+0.26%)
Aug 10, 2017 19.01 19.08 18.93 18.94 7,596,943 -0.18(-0.92%)
Aug 09, 2017 18.94 19.14 18.88 19.12 4,663,860 +0.13(+0.67%)
Aug 08, 2017 18.91 19.08 18.91 18.99 3,511,106 -0.00(-0.01%)
Aug 07, 2017 18.89 19.02 18.89 18.99 4,627,388 +0.08(+0.41%)
Aug 04, 2017 19.01 19.03 18.87 18.91 4,951,272 -0.04(-0.22%)
Aug 03, 2017 18.93 19.09 18.89 18.95 8,614,878 -0.00(-0.01%)
Aug 02, 2017 18.90 18.99 18.86 18.96 6,113,465 +0.11(+0.59%)
Aug 01, 2017 18.94 18.94 18.70 18.84 4,531,505 +0.19(+0.99%)
Jul 31, 2017 18.63 18.72 18.53 18.66 6,092,302 +0.12(+0.64%)
Jul 28, 2017 18.49 18.57 18.32 18.54 5,985,578 +0.07(+0.38%)
Jul 27, 2017 18.26 18.49 18.22 18.47 8,356,307 +0.22(+1.20%)
Jul 26, 2017 18.56 18.87 18.03 18.25 9,389,690 -0.22(-1.19%)
Jul 25, 2017 18.48 18.55 18.36 18.47 6,596,968 +0.05(+0.26%)
Jul 24, 2017 18.44 18.47 18.33 18.42 4,589,213 +0.02(+0.09%)
Jul 21, 2017 18.37 18.46 18.32 18.40 3,393,070 -0.02(-0.12%)
Jul 20, 2017 18.45 18.29 18.43 4,046,992 +0.02(+0.11%)
Jul 19, 2017 18.31 18.43 18.27 18.41 3,250,019 +0.16(+0.89%)
Jul 18, 2017 18.17 18.27 18.13 18.24 3,114,474 +0.02(+0.09%)
Jul 17, 2017 18.16 18.31 18.10 18.23 2,854,762 +0.07(+0.39%)
Jul 14, 2017 18.18 18.18 18.10 18.16 4,325,518 -0.01(-0.05%)
Jul 13, 2017 18.17 18.26 18.14 18.17 2,710,433 +0.00(+0.01%)
Jul 12, 2017 18.06 18.18 18.00 18.16 4,206,878 +0.22(+1.25%)
Jul 11, 2017 17.96 18.02 17.87 17.94 2,976,403 -0.03(-0.15%)
Jul 10, 2017 17.81 18.00 17.76 17.97 4,209,617 +0.09(+0.52%)
Jul 07, 2017 17.75 17.94 17.72 17.87 3,937,443 +0.22(+1.26%)
Jul 06, 2017 17.74 17.84 17.62 17.65 5,974,894 -0.31(-1.75%)
Jul 05, 2017 17.91 17.98 17.79 17.97 4,835,149 +0.16(+0.92%)
Jul 03, 2017 18.09 18.10 17.80 17.80 2,382,949 -0.18(-0.98%)
Jun 30, 2017 18.03 18.08 17.89 17.98 5,942,562 +0.01(+0.08%)
Jun 29, 2017 18.29 18.29 17.84 17.96 3,789,177 -0.33(-1.80%)
Jun 28, 2017 18.22 18.32 18.11 18.29 3,429,931 +0.21(+1.19%)
Jun 27, 2017 18.18 18.19 18.08 18.08 4,871,435 -0.13(-0.71%)
Jun 26, 2017 18.34 18.41 18.18 18.21 3,910,293 -0.08(-0.43%)
Jun 23, 2017 18.14 18.31 18.07 18.28 6,630,019 +0.17(+0.95%)
Jun 22, 2017 18.20 18.22 18.07 18.11 4,259,561 -0.09(-0.48%)
Jun 21, 2017 18.25 18.28 18.16 18.20 6,330,843 -0.05(-0.29%)
Jun 20, 2017 18.41 18.45 18.25 18.25 5,031,043 -0.17(-0.92%)
Jun 19, 2017 18.48 18.52 18.34 18.42 6,015,668 +0.00(+0.03%)
Jun 16, 2017 18.51 18.63 18.40 18.42 9,181,092 -0.09(-0.51%)
Jun 15, 2017 18.31 18.54 18.26 18.51 4,527,596 +0.03(+0.16%)
Jun 14, 2017 18.47 18.54 18.40 18.48 4,351,849 +0.00(+0.03%)
Jun 13, 2017 18.40 18.51 18.40 18.48 4,806,154 +0.12(+0.66%)
Jun 12, 2017 18.36 18.40 18.17 18.36 4,913,411 -0.08(-0.45%)
Jun 09, 2017 18.55 18.66 18.32 18.44 5,275,874 -0.10(-0.55%)
Jun 08, 2017 18.56 18.38 18.54 4,282,816 +0.06(+0.34%)
Jun 07, 2017 18.46 18.49 18.36 18.48 2,943,240 +0.09(+0.49%)
Jun 06, 2017 18.31 18.48 18.31 18.39 3,432,729 -0.01(-0.05%)
Jun 05, 2017 18.39 18.54 18.34 18.40 4,057,584 +0.01(+0.04%)
Jun 02, 2017 18.33 18.41 18.25 18.39 3,770,464 +0.10(+0.57%)
Jun 01, 2017 18.25 18.33 18.21 18.29 4,590,831 +0.13(+0.71%)
May 31, 2017 18.26 18.29 18.14 18.16 11,159,837 -0.07(-0.37%)
May 30, 2017 18.14 18.25 18.14 18.23 3,982,348 +0.02(+0.11%)
May 26, 2017 18.15 18.22 18.09 18.21 3,891,706 +0.06(+0.31%)
May 25, 2017 18.10 18.18 18.01 18.15 3,849,131 +0.16(+0.87%)
May 24, 2017 17.91 18.06 17.87 18.00 4,067,395 +0.14(+0.76%)
May 23, 2017 17.91 17.98 17.84 17.86 3,997,368 -0.06(-0.31%)
May 22, 2017 17.77 17.93 17.73 17.91 3,946,959 +0.17(+0.96%)
May 19, 2017 17.70 17.82 17.69 17.74 3,447,133 +0.11(+0.62%)
May 18, 2017 17.56 17.72 17.37 17.63 3,913,414 -0.03(-0.15%)
May 17, 2017 17.95 17.87 17.66 17.66 5,781,163 -0.29(-1.60%)
May 16, 2017 17.88 17.98 17.79 17.95 3,573,687 +0.14(+0.78%)
May 15, 2017 17.76 17.86 17.72 17.81 5,917,643 +0.08(+0.44%)
May 12, 2017 17.66 17.74 17.64 17.73 2,663,244 +0.06(+0.32%)
May 11, 2017 17.66 17.71 17.56 17.68 2,542,693 -0.09(-0.49%)
May 10, 2017 17.69 17.77 17.59 17.76 4,896,390 +0.08(+0.44%)
May 09, 2017 17.64 17.74 17.64 17.69 3,108,285 +0.03(+0.18%)
May 08, 2017 17.55 17.70 17.52 17.65 3,724,718 +0.10(+0.55%)
May 05, 2017 17.53 17.57 17.45 17.56 2,003,788 +0.07(+0.40%)
May 04, 2017 17.41 17.52 17.35 17.49 3,443,900 +0.13(+0.77%)
May 03, 2017 17.35 17.38 17.26 17.35 3,732,478 -0.05(-0.29%)
May 02, 2017 17.49 17.53 17.34 17.40 4,447,540 -0.09(-0.54%)
May 01, 2017 17.67 17.68 17.50 17.50 4,543,984 -0.10(-0.58%)
Apr 28, 2017 17.68 17.71 17.50 17.60 4,977,550 -0.11(-0.65%)
Apr 27, 2017 17.53 17.72 17.50 17.72 4,228,553 +0.26(+1.46%)
Apr 26, 2017 17.77 17.95 17.43 17.46 10,271,181 -0.11(-0.62%)
Apr 25, 2017 17.53 17.65 17.46 17.57 5,865,623 +0.06(+0.35%)
Apr 24, 2017 17.35 17.51 17.32 17.51 4,984,875 +0.36(+2.07%)
Apr 21, 2017 17.24 17.25 17.11 17.15 4,615,613 -0.09(-0.49%)
Apr 20, 2017 17.14 17.30 17.09 17.24 3,658,167 +0.17(+1.00%)
Apr 19, 2017 17.11 17.21 17.04 17.07 4,053,127 +0.04(+0.23%)
Apr 18, 2017 16.91 17.05 16.90 17.03 4,991,132 +0.10(+0.62%)
Apr 17, 2017 16.80 16.93 16.75 16.92 2,750,760 +0.21(+1.28%)
Apr 13, 2017 16.74 16.84 16.71 16.71 3,715,737 -0.05(-0.28%)
Apr 12, 2017 17.01 17.01 16.69 16.76 4,908,345 -0.22(-1.29%)
Apr 11, 2017 16.92 16.99 16.78 16.98 3,285,872 +0.02(+0.14%)
Apr 10, 2017 17.02 17.10 16.93 16.95 3,165,457 -0.03(-0.19%)
Apr 07, 2017 17.01 17.07 16.97 16.98 3,748,349 -0.04(-0.23%)
Apr 06, 2017 16.92 17.10 16.88 17.02 3,299,422 +0.09(+0.52%)
Apr 05, 2017 17.07 17.12 16.92 16.93 4,950,143 -0.08(-0.47%)
Apr 04, 2017 17.08 17.15 16.92 17.01 4,265,224 -0.10(-0.56%)
Apr 03, 2017 17.30 17.31 16.98 17.11 4,936,319 -0.21(-1.24%)
Mar 31, 2017 17.46 17.48 17.30 17.32 6,097,983 -0.18(-1.00%)
Mar 30, 2017 17.35 17.51 17.33 17.50 3,752,515 +0.14(+0.81%)
Mar 29, 2017 17.28 17.38 17.24 17.36 4,583,650 -0.00(-0.01%)
Mar 28, 2017 17.27 17.41 17.18 17.36 3,879,040 +0.08(+0.48%)
Mar 27, 2017 17.14 17.29 17.00 17.28 3,762,860 +0.00(+0.01%)
Mar 24, 2017 17.31 17.43 17.23 17.27 5,090,768 +0.02(+0.10%)
Mar 23, 2017 17.26 17.38 17.18 17.26 4,133,622 -0.01(-0.09%)
Mar 22, 2017 17.20 17.29 17.09 17.27 4,933,242 +0.13(+0.78%)
Mar 21, 2017 17.41 17.49 17.10 17.14 4,769,105 -0.23(-1.30%)
Mar 20, 2017 17.36 17.40 17.25 17.36 2,888,591 +0.00(+0.00%)
Mar 17, 2017 17.39 17.45 17.33 17.36 5,131,584 -0.02(-0.14%)
Mar 16, 2017 17.46 17.52 17.34 17.39 4,683,298 -0.09(-0.53%)
Mar 15, 2017 17.34 17.51 17.31 17.48 8,857,350 +0.22(+1.28%)
Mar 14, 2017 17.30 17.32 17.20 17.26 3,584,248 -0.11(-0.62%)
Mar 13, 2017 17.15 17.37 17.10 17.37 5,107,448 +0.20(+1.19%)
Mar 10, 2017 17.12 17.23 17.10 17.16 2,729,700 +0.10(+0.58%)
Mar 09, 2017 17.09 17.18 16.98 17.06 2,955,279 -0.06(-0.34%)
Mar 08, 2017 17.06 17.17 17.01 17.12 3,831,531 +0.03(+0.16%)
Mar 07, 2017 17.08 17.15 17.02 17.09 2,748,827 +0.03(+0.20%)
Mar 06, 2017 17.05 17.13 17.04 17.06 3,760,286 -0.08(-0.48%)
Mar 03, 2017 17.13 17.19 17.09 17.14 3,743,255 -0.00(-0.01%)
Mar 02, 2017 17.22 17.27 17.13 17.15 3,352,284 -0.10(-0.56%)
Mar 01, 2017 16.92 17.27 16.91 17.24 6,214,939 +0.41(+2.41%)
Feb 28, 2017 16.87 16.88 16.78 16.84 5,534,978 -0.06(-0.37%)
Feb 27, 2017 17.03 17.09 16.88 16.90 4,894,324 -0.17(-1.01%)
Feb 24, 2017 16.92 17.09 16.89 17.07 5,398,847 +0.05(+0.30%)
Feb 23, 2017 17.03 17.09 16.83 17.02 10,088,202 +0.04(+0.21%)
Feb 22, 2017 16.92 17.03 16.92 16.99 3,329,968 +0.06(+0.35%)
Feb 21, 2017 16.88 16.95 16.82 16.93 4,330,443 +0.03(+0.17%)
Feb 17, 2017 16.90 16.90 16.90 0 +0.02(+0.11%)
Feb 16, 2017 16.82 16.89 16.75 16.88 3,633,579 +0.09(+0.52%)
Feb 15, 2017 16.75 16.84 16.68 16.79 6,016,359 -0.03(-0.16%)
Feb 14, 2017 16.74 16.82 16.68 16.82 4,314,897 +0.04(+0.23%)
Feb 13, 2017 16.79 16.84 16.74 16.78 4,391,556 +0.05(+0.29%)
Feb 10, 2017 16.60 16.77 16.56 16.73 4,589,125 +0.12(+0.70%)
Feb 09, 2017 16.55 16.73 16.55 16.61 5,439,081 +0.07(+0.40%)
Feb 08, 2017 16.37 16.64 16.36 16.55 6,405,225 +0.18(+1.08%)
Feb 07, 2017 16.38 16.50 16.34 16.37 5,715,012 +0.05(+0.33%)
Feb 06, 2017 16.37 16.47 16.29 16.32 7,013,545 -0.09(-0.58%)
Feb 03, 2017 16.40 16.46 16.30 16.41 5,863,990 +0.08(+0.46%)
Feb 02, 2017 16.18 16.39 16.06 16.34 5,532,307 +0.13(+0.83%)
Feb 01, 2017 16.43 16.46 16.14 16.20 6,134,149 -0.22(-1.32%)
Jan 31, 2017 16.29 16.45 16.14 16.42 7,634,642 +0.12(+0.76%)
Jan 30, 2017 16.30 16.31 16.13 16.29 5,422,988 +0.01(+0.09%)
Jan 27, 2017 16.27 16.40 16.22 16.28 5,860,759 +0.07(+0.42%)
Jan 26, 2017 16.42 16.42 16.12 16.21 5,658,129 -0.09(-0.58%)
Jan 25, 2017 16.74 16.85 16.16 16.31 13,005,713 -0.42(-2.52%)
Jan 24, 2017 16.61 16.77 16.54 16.73 9,238,822 +0.19(+1.15%)
Jan 23, 2017 16.63 16.73 16.39 16.54 5,069,034 -0.15(-0.90%)
Jan 20, 2017 16.66 16.73 16.61 16.69 4,887,940 +0.09(+0.57%)
Jan 19, 2017 16.57 16.65 16.50 16.59 3,528,425 -0.02(-0.10%)
Jan 18, 2017 16.54 16.66 16.49 16.61 3,332,619 +0.14(+0.86%)
Jan 17, 2017 16.49 16.57 16.37 16.47 2,951,600 -0.10(-0.60%)
Jan 13, 2017 16.57 16.57 16.57 0 +0.03(+0.21%)
Jan 12, 2017 16.43 16.55 16.28 16.54 3,162,020 +0.04(+0.22%)
Jan 11, 2017 16.44 16.50 16.38 16.50 3,092,135 +0.01(+0.04%)
Jan 10, 2017 16.40 16.54 16.33 16.49 2,773,840 +0.10(+0.61%)
Jan 09, 2017 16.55 16.60 16.39 16.39 2,914,526 -0.17(-1.03%)
Jan 06, 2017 16.48 16.61 16.39 16.56 2,621,779 +0.12(+0.75%)
Jan 05, 2017 16.54 16.64 16.40 16.44 3,461,093 -0.09(-0.53%)
Jan 04, 2017 16.43 16.58 16.41 16.53 3,564,184 +0.12(+0.74%)
Jan 03, 2017 16.44 16.60 16.32 16.40 3,397,896 +0.06(+0.34%)
Dec 30, 2016 16.35 16.35 16.35 0 -0.10(-0.59%)
Dec 29, 2016 16.46 16.55 16.34 16.45 2,414,213 +0.01(+0.04%)
Dec 28, 2016 16.63 16.63 16.43 16.44 2,246,429 -0.19(-1.13%)
Dec 27, 2016 16.62 16.67 16.59 16.63 1,550,095 +0.01(+0.06%)
Dec 23, 2016 16.62 16.62 16.62 0 +0.00(+0.03%)
Dec 22, 2016 16.60 16.64 16.44 16.61 3,701,841 +0.01(+0.09%)
Dec 21, 2016 16.64 16.65 16.55 16.60 3,694,914 -0.03(-0.16%)
Dec 20, 2016 16.59 16.65 16.53 16.62 3,255,273 +0.08(+0.48%)
Dec 19, 2016 16.40 16.54 16.39 16.54 3,740,460 +0.15(+0.89%)
Dec 16, 2016 16.57 16.63 16.35 16.40 9,750,028 -0.14(-0.85%)
Dec 15, 2016 16.50 16.65 16.45 16.54 7,462,920 +0.05(+0.32%)
Dec 14, 2016 16.52 16.69 16.46 16.48 5,204,122 -0.04(-0.22%)
Dec 13, 2016 16.51 16.65 16.43 16.52 6,350,335 +0.06(+0.37%)
Dec 12, 2016 16.57 16.63 16.42 16.46 6,055,105 -0.21(-1.24%)
Dec 09, 2016 16.72 16.74 16.62 16.67 3,102,502 -0.07(-0.41%)
Dec 08, 2016 16.59 16.76 16.55 16.73 3,512,096 +0.18(+1.12%)
Dec 07, 2016 16.45 16.57 16.36 16.55 6,940,657 +0.11(+0.70%)
Dec 06, 2016 16.50 16.55 16.39 16.44 4,364,183 -0.06(-0.37%)
Dec 05, 2016 16.53 16.57 16.43 16.50 5,447,217 +0.12(+0.76%)
Dec 02, 2016 16.27 16.41 16.26 16.37 6,678,307 +0.15(+0.90%)
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.