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 (%)
Nov 30, 2011 9.862 10.11 9.800 10.10 10,232,110 +0.58(+6.06%)
Nov 29, 2011 9.546 9.608 9.468 9.526 6,833,802 -0.03(-0.35%)
Nov 28, 2011 9.564 9.666 9.483 9.559 6,099,575 +0.29(+3.15%)
Nov 25, 2011 9.269 9.414 9.247 9.267 3,246,275 -0.03(-0.31%)
Nov 23, 2011 9.499 9.510 9.285 9.296 6,204,944 -0.33(-3.47%)
Nov 22, 2011 9.704 9.731 9.474 9.630 6,667,650 -0.09(-0.92%)
Nov 21, 2011 9.853 9.902 9.621 9.720 8,797,344 -0.31(-3.07%)
Nov 18, 2011 10.19 10.21 10.01 10.03 7,226,428 -0.15(-1.49%)
Nov 17, 2011 10.44 10.46 10.10 10.18 7,078,788 -0.31(-3.00%)
Nov 16, 2011 10.46 10.63 10.43 10.49 5,291,787 -0.08(-0.72%)
Nov 15, 2011 10.34 10.69 10.33 10.57 4,997,916 +0.18(+1.69%)
Nov 14, 2011 10.38 10.50 10.31 10.39 4,296,291 -0.05(-0.47%)
Nov 11, 2011 10.30 10.56 10.26 10.44 5,100,297 +0.33(+3.26%)
Nov 10, 2011 10.28 10.33 10.05 10.11 5,603,129 -0.02(-0.15%)
Nov 09, 2011 10.41 10.41 10.00 10.13 10,384,466 -0.54(-5.04%)
Nov 08, 2011 10.72 10.78 10.62 10.66 8,029,918 -0.01(-0.08%)
Nov 07, 2011 10.41 10.68 10.37 10.67 7,535,468 +0.01(+0.08%)
Nov 04, 2011 10.61 10.71 10.50 10.66 3,510,528 -0.08(-0.75%)
Nov 03, 2011 10.71 10.76 10.47 10.74 5,208,753 +0.19(+1.79%)
Nov 02, 2011 10.56 10.68 10.46 10.56 4,920,141 +0.18(+1.74%)
Nov 01, 2011 10.19 10.60 10.19 10.37 9,363,906 -0.21(-1.98%)
Oct 31, 2011 10.82 10.89 10.58 10.58 8,085,371 -0.40(-3.61%)
Oct 28, 2011 11.13 11.13 10.87 10.98 8,400,671 -0.15(-1.36%)
Oct 27, 2011 10.91 11.26 10.85 11.13 10,067,017 +0.59(+5.60%)
Oct 26, 2011 10.44 10.65 10.23 10.54 7,898,458 +0.26(+2.56%)
Oct 25, 2011 10.34 10.46 10.24 10.28 6,791,796 -0.17(-1.62%)
Oct 24, 2011 10.17 10.48 10.15 10.45 8,204,326 +0.28(+2.76%)
Oct 21, 2011 9.555 10.19 9.555 10.17 12,327,618 +0.76(+8.13%)
Oct 20, 2011 9.285 9.443 9.142 9.403 9,214,476 +0.06(+0.69%)
Oct 19, 2011 9.354 9.474 9.171 9.338 20,789,978 -0.49(-4.99%)
Oct 18, 2011 9.526 9.873 9.443 9.829 5,619,075 +0.29(+3.06%)
Oct 17, 2011 9.753 9.775 9.472 9.537 7,439,194 -0.30(-3.08%)
Oct 14, 2011 9.780 9.887 9.702 9.840 5,333,061 +0.21(+2.13%)
Oct 13, 2011 9.561 9.684 9.468 9.635 8,620,270 -0.01(-0.07%)
Oct 12, 2011 9.655 9.786 9.592 9.642 7,914,458 +0.09(+0.98%)
Oct 11, 2011 9.728 9.784 9.479 9.548 7,434,142 -0.26(-2.64%)
Oct 10, 2011 9.639 9.824 9.637 9.806 5,909,939 +0.36(+3.80%)
Oct 07, 2011 9.550 9.575 9.301 9.448 9,260,256 -0.04(-0.42%)
Oct 06, 2011 9.436 9.510 9.263 9.488 5,927,056 +0.17(+1.87%)
Oct 05, 2011 9.173 9.365 9.042 9.314 6,490,981 +0.17(+1.83%)
Oct 04, 2011 8.688 9.151 8.688 9.147 9,671,942 +0.28(+3.12%)
Oct 03, 2011 8.971 9.102 8.783 8.870 10,489,902 -0.22(-2.38%)
Sep 30, 2011 9.448 9.465 9.078 9.087 7,678,356 -0.54(-5.62%)
Sep 29, 2011 9.679 9.746 9.379 9.628 6,016,250 +0.16(+1.65%)
Sep 28, 2011 9.757 9.811 9.465 9.472 4,118,513 -0.28(-2.86%)
Sep 27, 2011 9.766 9.942 9.686 9.751 6,499,658 +0.21(+2.17%)
Sep 26, 2011 9.372 9.552 9.113 9.543 5,576,710 +0.24(+2.61%)
Sep 23, 2011 9.301 9.416 9.180 9.301 8,783,695 -0.07(-0.71%)
Sep 22, 2011 9.158 9.465 8.919 9.367 13,483,012 -0.11(-1.13%)
Sep 21, 2011 9.530 9.744 9.465 9.474 10,991,401 -0.08(-0.84%)
Sep 20, 2011 9.702 9.847 9.543 9.555 5,940,974 -0.12(-1.22%)
Sep 19, 2011 9.706 9.733 9.559 9.673 5,292,244 -0.23(-2.36%)
Sep 16, 2011 10.13 10.15 9.829 9.907 11,922,905 -0.15(-1.49%)
Sep 15, 2011 10.13 10.16 9.951 10.06 4,469,447 +0.06(+0.60%)
Sep 14, 2011 9.784 10.12 9.617 9.996 5,587,842 +0.27(+2.73%)
Sep 13, 2011 9.679 9.804 9.627 9.731 5,463,727 +0.06(+0.62%)
Sep 12, 2011 9.448 9.682 9.421 9.671 7,837,697 +0.09(+0.99%)
Sep 09, 2011 9.743 9.870 9.498 9.576 6,248,758 -0.30(-3.02%)
Sep 08, 2011 9.955 10.14 9.848 9.874 5,031,084 -0.17(-1.69%)
Sep 07, 2011 9.857 10.08 9.823 10.04 5,800,276 +0.39(+3.99%)
Sep 06, 2011 9.262 9.674 9.186 9.658 8,235,786 +0.10(+1.03%)
Sep 02, 2011 9.914 9.995 9.491 9.560 10,426,579 -0.65(-6.37%)
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.