Skip to main content

Amphenol Corp A (NY: APH )

65.35 +2.05 (+3.24%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.39 13.41 13.28 13.35 3,929,987 +0.02(+0.16%)
Nov 27, 2015 13.28 13.36 13.25 13.33 1,206,616 +0.05(+0.37%)
Nov 25, 2015 13.26 13.28 13.28 13.28 2,493,186 +0.02(+0.13%)
Nov 24, 2015 13.36 13.40 13.21 13.26 6,242,936 -0.17(-1.25%)
Nov 23, 2015 13.31 13.45 13.27 13.43 4,618,308 +0.16(+1.19%)
Nov 20, 2015 13.30 13.33 13.18 13.27 4,441,604 +0.04(+0.27%)
Nov 19, 2015 13.33 13.34 13.23 13.24 4,140,384 -0.05(-0.40%)
Nov 18, 2015 13.10 13.31 13.02 13.29 4,099,228 +0.23(+1.73%)
Nov 17, 2015 13.23 13.24 12.98 13.07 5,389,093 -0.16(-1.21%)
Nov 16, 2015 13.04 13.25 12.95 13.23 4,600,146 +0.37(+2.89%)
Nov 13, 2015 13.02 13.10 12.85 12.85 4,455,911 -0.22(-1.69%)
Nov 12, 2015 13.15 13.22 13.08 13.08 3,141,799 -0.20(-1.50%)
Nov 11, 2015 13.26 13.36 13.20 13.27 2,995,811 +0.07(+0.53%)
Nov 10, 2015 13.25 13.25 13.10 13.20 4,236,240 -0.11(-0.84%)
Nov 09, 2015 13.31 13.37 13.18 13.32 6,723,008 -0.07(-0.49%)
Nov 06, 2015 13.22 13.40 13.21 13.38 5,502,455 +0.11(+0.86%)
Nov 05, 2015 13.30 13.39 13.19 13.27 4,299,582 -0.06(-0.42%)
Nov 04, 2015 13.33 13.43 13.27 13.32 3,998,000 +0.01(+0.09%)
Nov 03, 2015 13.32 13.40 13.26 13.31 6,617,154 -0.05(-0.35%)
Nov 02, 2015 13.16 13.37 13.16 13.36 4,835,719 +0.21(+1.57%)
Oct 30, 2015 13.22 13.27 13.14 13.15 4,539,373 -0.04(-0.33%)
Oct 29, 2015 13.17 13.26 13.09 13.19 5,034,526 -0.01(-0.06%)
Oct 28, 2015 13.07 13.20 12.98 13.20 7,983,900 +0.11(+0.81%)
Oct 27, 2015 13.00 13.10 13.00 13.09 6,600,389 +0.04(+0.30%)
Oct 26, 2015 12.93 13.06 12.92 13.06 6,262,290 +0.07(+0.56%)
Oct 23, 2015 12.70 12.98 12.64 12.98 10,783,703 +0.35(+2.78%)
Oct 22, 2015 12.27 12.79 12.25 12.63 12,558,492 +0.40(+3.27%)
Oct 21, 2015 12.13 12.49 11.89 12.23 19,434,382 -0.72(-5.58%)
Oct 20, 2015 12.85 12.97 12.83 12.95 5,517,558 +0.08(+0.62%)
Oct 19, 2015 12.88 12.91 12.80 12.87 4,860,044 -0.06(-0.43%)
Oct 16, 2015 12.85 12.97 12.81 12.93 6,134,435 +0.12(+0.93%)
Oct 15, 2015 12.68 12.85 12.59 12.81 4,981,673 +0.22(+1.77%)
Oct 14, 2015 12.54 12.68 12.49 12.59 4,281,651 +0.05(+0.41%)
Oct 13, 2015 12.53 12.64 12.52 12.54 2,510,577 -0.08(-0.65%)
Oct 12, 2015 12.58 12.63 12.50 12.62 3,047,225 +0.02(+0.19%)
Oct 09, 2015 12.63 12.71 12.55 12.60 2,820,422 -0.04(-0.34%)
Oct 08, 2015 12.51 12.65 12.43 12.64 3,969,869 +0.11(+0.87%)
Oct 07, 2015 12.49 12.67 12.42 12.53 5,758,989 +0.10(+0.82%)
Oct 06, 2015 12.58 12.61 12.39 12.43 4,010,827 -0.13(-1.04%)
Oct 05, 2015 12.35 12.58 12.30 12.56 3,910,559 +0.31(+2.51%)
Oct 02, 2015 11.98 12.25 11.92 12.25 8,170,994 +0.12(+0.96%)
Oct 01, 2015 12.34 12.37 12.00 12.13 7,157,289 -0.23(-1.83%)
Sep 30, 2015 12.26 12.38 12.15 12.36 6,450,819 +0.30(+2.49%)
Sep 29, 2015 12.01 12.12 11.97 12.06 4,014,538 +0.06(+0.51%)
Sep 28, 2015 12.18 12.22 11.95 12.00 5,290,891 -0.28(-2.27%)
Sep 25, 2015 12.26 12.38 12.21 12.28 3,961,660 +0.14(+1.12%)
Sep 24, 2015 12.12 12.18 11.96 12.14 5,594,102 -0.10(-0.83%)
Sep 23, 2015 12.28 12.28 12.17 12.24 2,978,890 -0.05(-0.41%)
Sep 22, 2015 12.40 12.47 12.24 12.29 4,238,389 -0.32(-2.54%)
Sep 21, 2015 12.63 12.74 12.51 12.61 3,711,018 +0.02(+0.13%)
Sep 18, 2015 12.64 12.76 12.57 12.60 8,723,359 -0.22(-1.72%)
Sep 17, 2015 12.80 13.03 12.78 12.82 6,483,172 +0.03(+0.27%)
Sep 16, 2015 12.65 12.80 12.61 12.78 5,308,707 +0.10(+0.82%)
Sep 15, 2015 12.59 12.73 12.52 12.68 4,955,253 +0.19(+1.49%)
Sep 14, 2015 12.51 12.56 12.41 12.49 5,588,828 -0.01(-0.08%)
Sep 11, 2015 12.37 12.51 12.36 12.50 7,088,612 +0.04(+0.29%)
Sep 10, 2015 12.20 12.55 12.16 12.47 7,000,520 +0.19(+1.56%)
Sep 09, 2015 12.65 12.69 12.24 12.28 7,608,231 -0.24(-1.94%)
Sep 08, 2015 12.52 12.61 12.38 12.52 8,064,509 +0.21(+1.69%)
Sep 04, 2015 12.43 12.31 12.31 12.31 5,444,028 -0.29(-2.30%)
Sep 03, 2015 12.60 12.78 12.55 12.60 5,551,774 +0.01(+0.08%)
Sep 02, 2015 12.38 12.59 12.25 12.59 6,886,064 +0.38(+3.10%)
Sep 01, 2015 12.39 12.46 12.15 12.21 9,144,865 -0.48(-3.78%)
Aug 31, 2015 12.74 12.88 12.66 12.69 4,456,822 -0.13(-0.98%)
Aug 28, 2015 12.85 13.00 12.73 12.82 6,396,691 -0.08(-0.64%)
Aug 27, 2015 12.41 12.90 12.39 12.90 11,039,124 +0.64(+5.20%)
Aug 26, 2015 12.35 12.39 11.86 12.26 7,522,570 +0.24(+2.02%)
Aug 25, 2015 12.31 12.38 12.01 12.02 13,918,267 +0.13(+1.08%)
Aug 24, 2015 11.82 13.12 11.50 11.89 9,112,325 -0.67(-5.36%)
Aug 21, 2015 13.01 13.03 12.56 12.56 7,074,980 -0.55(-4.21%)
Aug 20, 2015 13.26 13.35 13.12 13.12 4,685,353 -0.27(-2.01%)
Aug 19, 2015 13.29 13.42 13.18 13.39 3,892,029 +0.01(+0.05%)
Aug 18, 2015 13.52 13.54 13.36 13.38 2,253,499 -0.14(-1.06%)
Aug 17, 2015 13.38 13.52 13.35 13.52 2,826,131 +0.05(+0.40%)
Aug 14, 2015 13.42 13.48 13.36 13.47 2,228,419 +0.03(+0.22%)
Aug 13, 2015 13.52 13.60 13.44 13.44 2,855,651 -0.07(-0.54%)
Aug 12, 2015 13.46 13.54 13.28 13.51 3,262,462 -0.04(-0.30%)
Aug 11, 2015 13.59 13.63 13.49 13.55 3,846,608 -0.17(-1.25%)
Aug 10, 2015 13.72 13.81 13.56 13.73 3,290,324 +0.26(+1.93%)
Aug 07, 2015 13.48 13.52 13.35 13.47 2,299,238 -0.04(-0.32%)
Aug 06, 2015 13.57 13.69 13.49 13.51 2,053,056 -0.08(-0.62%)
Aug 05, 2015 13.57 13.67 13.52 13.60 2,497,264 +0.12(+0.88%)
Aug 04, 2015 13.55 13.59 13.44 13.48 2,329,307 -0.08(-0.61%)
Aug 03, 2015 13.62 13.68 13.46 13.56 2,726,229 -0.11(-0.83%)
Jul 31, 2015 13.84 13.91 13.65 13.67 2,655,694 -0.12(-0.88%)
Jul 30, 2015 13.83 13.86 13.74 13.79 3,137,335 -0.03(-0.25%)
Jul 29, 2015 13.69 13.85 13.55 13.83 5,939,883 +0.12(+0.88%)
Jul 28, 2015 13.31 13.73 13.29 13.71 7,042,266 +0.44(+3.29%)
Jul 27, 2015 13.50 13.54 13.23 13.27 5,393,669 -0.27(-1.99%)
Jul 24, 2015 13.62 13.73 13.51 13.54 3,973,860 -0.10(-0.71%)
Jul 23, 2015 13.81 13.91 13.63 13.64 4,465,094 -0.13(-0.92%)
Jul 22, 2015 13.37 13.79 13.27 13.76 10,988,006 +0.65(+4.97%)
Jul 21, 2015 13.18 13.28 13.09 13.11 7,266,354 -0.06(-0.48%)
Jul 20, 2015 13.20 13.22 13.11 13.17 5,362,396 +0.01(+0.05%)
Jul 17, 2015 13.34 13.35 13.08 13.17 6,962,032 -0.15(-1.15%)
Jul 16, 2015 13.42 13.46 13.29 13.32 3,756,456 -0.01(-0.09%)
Jul 15, 2015 13.38 13.47 13.31 13.33 6,016,664 -0.04(-0.27%)
Jul 14, 2015 13.40 13.44 13.35 13.37 3,512,341 -0.06(-0.42%)
Jul 13, 2015 13.31 13.43 13.26 13.42 4,049,201 +0.21(+1.60%)
Jul 10, 2015 13.33 13.36 13.14 13.21 4,418,889 +0.05(+0.41%)
Jul 09, 2015 13.35 13.35 13.13 13.16 3,776,841 +0.02(+0.17%)
Jul 08, 2015 13.41 13.44 13.13 13.14 5,459,224 -0.41(-3.02%)
Jul 07, 2015 13.58 13.63 13.36 13.55 7,699,414 -0.03(-0.23%)
Jul 06, 2015 13.67 13.79 13.52 13.58 7,283,509 -0.24(-1.70%)
Jul 02, 2015 13.91 13.81 13.81 13.81 5,941,142 -0.11(-0.80%)
Jul 01, 2015 14.18 14.18 13.87 13.92 6,563,971 -0.13(-0.90%)
Jun 30, 2015 13.93 14.21 13.93 14.05 11,430,666 +0.27(+1.99%)
Jun 29, 2015 13.48 14.10 13.45 13.78 20,828,356 +0.28(+2.08%)
Jun 26, 2015 13.63 13.69 13.47 13.50 5,836,862 -0.12(-0.89%)
Jun 25, 2015 13.79 13.81 13.60 13.62 2,807,243 -0.15(-1.07%)
Jun 24, 2015 13.99 14.02 13.75 13.76 3,860,937 -0.23(-1.63%)
Jun 23, 2015 14.04 14.05 13.94 13.99 2,744,238 -0.05(-0.34%)
Jun 22, 2015 14.08 14.10 13.99 14.04 1,984,456 +0.06(+0.42%)
Jun 19, 2015 14.04 14.08 13.98 13.98 3,976,282 -0.12(-0.88%)
Jun 18, 2015 13.87 14.12 13.84 14.11 3,280,451 +0.28(+2.05%)
Jun 17, 2015 13.90 13.94 13.74 13.82 2,778,800 -0.03(-0.21%)
Jun 16, 2015 13.82 13.93 13.78 13.85 2,835,030 +0.04(+0.28%)
Jun 15, 2015 13.88 13.98 13.73 13.81 2,918,982 -0.17(-1.21%)
Jun 12, 2015 13.85 14.01 13.80 13.98 4,227,724 +0.05(+0.33%)
Jun 11, 2015 13.94 13.97 13.88 13.94 2,192,421 +0.03(+0.19%)
Jun 10, 2015 13.78 13.93 13.77 13.91 1,866,451 +0.17(+1.24%)
Jun 09, 2015 13.72 13.81 13.70 13.74 2,310,869 -0.04(-0.30%)
Jun 08, 2015 13.84 13.87 13.75 13.78 2,943,633 -0.06(-0.44%)
Jun 05, 2015 13.76 13.87 13.70 13.84 2,168,803 +0.05(+0.33%)
Jun 04, 2015 13.96 13.96 13.78 13.80 3,489,069 -0.23(-1.61%)
Jun 03, 2015 13.97 14.09 13.91 14.02 3,028,907 +0.05(+0.38%)
Jun 02, 2015 13.81 14.03 13.71 13.97 3,976,683 +0.11(+0.80%)
Jun 01, 2015 13.83 13.89 13.71 13.86 4,464,585 +0.04(+0.26%)
May 29, 2015 13.95 13.99 13.82 13.82 3,427,363 -0.14(-1.01%)
May 28, 2015 13.95 13.99 13.91 13.96 3,174,623 -0.00(-0.03%)
May 27, 2015 13.90 13.98 13.73 13.97 4,400,043 +0.11(+0.82%)
May 26, 2015 13.90 14.02 13.81 13.85 3,978,499 -0.18(-1.29%)
May 22, 2015 14.00 14.03 14.03 14.03 3,472,928 -0.01(-0.07%)
May 21, 2015 14.15 14.17 14.00 14.04 2,757,397 -0.07(-0.52%)
May 20, 2015 14.05 14.16 14.03 14.12 2,910,564 +0.05(+0.36%)
May 19, 2015 14.13 14.15 14.05 14.06 2,151,618 -0.02(-0.17%)
May 18, 2015 13.95 14.09 13.95 14.09 2,091,963 +0.09(+0.66%)
May 15, 2015 14.02 14.09 13.96 14.00 2,389,001 -0.07(-0.52%)
May 14, 2015 13.91 14.08 13.85 14.07 3,029,522 +0.27(+1.98%)
May 13, 2015 13.80 13.95 13.76 13.80 3,409,612 +0.04(+0.32%)
May 12, 2015 13.76 13.83 13.71 13.75 3,522,205 -0.09(-0.66%)
May 11, 2015 13.71 13.88 13.64 13.84 5,448,238 +0.08(+0.60%)
May 08, 2015 13.62 13.77 13.61 13.76 2,630,955 +0.26(+1.90%)
May 07, 2015 13.53 13.55 13.47 13.51 2,462,093 +0.01(+0.09%)
May 06, 2015 13.62 13.62 13.43 13.49 3,204,155 -0.05(-0.39%)
May 05, 2015 13.73 13.78 13.53 13.55 3,652,111 -0.22(-1.60%)
May 04, 2015 13.69 13.81 13.69 13.77 3,460,544 +0.08(+0.60%)
May 01, 2015 13.51 13.69 13.46 13.68 4,804,832 +0.27(+2.02%)
Apr 30, 2015 13.43 13.51 13.31 13.41 5,028,213 -0.10(-0.75%)
Apr 29, 2015 13.46 13.54 13.43 13.51 3,645,130 -0.05(-0.36%)
Apr 28, 2015 13.58 13.62 13.47 13.56 5,492,932 -0.06(-0.41%)
Apr 27, 2015 13.60 13.65 13.54 13.62 4,963,836 +0.01(+0.09%)
Apr 24, 2015 13.73 13.73 13.59 13.61 5,249,699 -0.13(-0.93%)
Apr 23, 2015 13.65 13.81 13.59 13.74 4,844,085 -0.03(-0.19%)
Apr 22, 2015 13.72 13.98 13.45 13.76 8,864,072 -0.33(-2.32%)
Apr 21, 2015 14.22 14.29 14.09 14.09 6,582,560 -0.07(-0.48%)
Apr 20, 2015 14.14 14.22 14.13 14.16 3,641,728 +0.12(+0.83%)
Apr 17, 2015 14.13 14.14 13.99 14.04 3,711,418 -0.19(-1.36%)
Apr 16, 2015 14.29 14.35 14.23 14.23 3,339,390 -0.11(-0.78%)
Apr 15, 2015 14.30 14.41 14.27 14.35 3,931,980 +0.07(+0.49%)
Apr 14, 2015 14.25 14.30 14.16 14.28 3,450,005 -0.02(-0.14%)
Apr 13, 2015 14.38 14.44 14.27 14.29 3,034,100 -0.13(-0.89%)
Apr 10, 2015 14.37 14.43 14.33 14.42 2,225,943 +0.06(+0.41%)
Apr 09, 2015 14.32 14.40 14.26 14.37 2,387,425 +0.02(+0.15%)
Apr 08, 2015 14.24 14.35 14.18 14.34 2,997,043 +0.09(+0.63%)
Apr 07, 2015 14.25 14.30 14.21 14.25 3,463,112 -0.03(-0.22%)
Apr 06, 2015 14.16 14.34 14.11 14.29 4,198,859 +0.04(+0.29%)
Apr 02, 2015 14.06 14.24 14.24 14.24 3,465,911 +0.13(+0.89%)
Apr 01, 2015 14.21 14.24 14.01 14.12 5,512,280 -0.16(-1.10%)
Mar 31, 2015 14.13 14.34 14.12 14.28 5,438,995 +0.04(+0.27%)
Mar 30, 2015 14.09 14.26 14.07 14.24 3,475,401 +0.27(+1.96%)
Mar 27, 2015 13.94 13.99 13.88 13.96 5,280,821 +0.03(+0.24%)
Mar 26, 2015 13.92 13.98 13.74 13.93 8,491,561 -0.03(-0.19%)
Mar 25, 2015 14.31 14.36 13.96 13.96 4,353,392 -0.36(-2.51%)
Mar 24, 2015 14.47 14.52 14.28 14.31 4,330,894 -0.16(-1.09%)
Mar 23, 2015 14.57 14.59 14.47 14.47 5,644,704 -0.08(-0.52%)
Mar 20, 2015 14.59 14.67 14.52 14.55 8,453,000 +0.02(+0.13%)
Mar 19, 2015 14.56 14.60 14.50 14.53 4,739,191 -0.06(-0.38%)
Mar 18, 2015 14.25 14.66 14.20 14.58 4,386,722 +0.29(+2.03%)
Mar 17, 2015 14.29 14.32 14.17 14.29 3,865,374 -0.08(-0.52%)
Mar 16, 2015 14.10 14.37 14.08 14.37 4,702,885 +0.33(+2.35%)
Mar 13, 2015 14.12 14.17 13.97 14.04 3,060,165 -0.08(-0.58%)
Mar 12, 2015 13.90 14.13 13.88 14.12 2,866,340 +0.24(+1.75%)
Mar 11, 2015 13.90 13.93 13.83 13.88 3,308,958 +0.01(+0.05%)
Mar 10, 2015 13.85 13.99 13.84 13.87 4,974,346 -0.11(-0.78%)
Mar 09, 2015 13.96 14.01 13.91 13.98 4,557,838 -0.01(-0.05%)
Mar 06, 2015 14.13 14.21 13.96 13.99 5,233,434 -0.23(-1.62%)
Mar 05, 2015 14.16 14.26 14.07 14.22 4,437,644 +0.12(+0.82%)
Mar 04, 2015 13.83 14.13 13.88 14.10 7,729,229 +0.22(+1.60%)
Mar 03, 2015 13.81 13.89 13.76 13.88 3,969,150 +0.02(+0.17%)
Mar 02, 2015 13.67 13.86 13.64 13.85 5,484,295 +0.18(+1.35%)
Feb 27, 2015 13.72 13.79 13.66 13.67 3,819,794 -0.08(-0.60%)
Feb 26, 2015 13.80 13.89 13.74 13.75 3,506,355 -0.01(-0.09%)
Feb 25, 2015 13.74 13.81 13.70 13.76 3,452,356 +0.01(+0.05%)
Feb 24, 2015 13.74 13.80 13.66 13.76 5,155,012 +0.02(+0.18%)
Feb 23, 2015 13.74 13.78 13.61 13.73 2,710,962 -0.05(-0.35%)
Feb 20, 2015 13.60 13.80 13.48 13.78 3,522,546 +0.17(+1.24%)
Feb 19, 2015 13.59 13.68 13.56 13.61 1,678,019 -0.01(-0.05%)
Feb 18, 2015 13.56 13.64 13.48 13.62 1,810,431 +0.06(+0.45%)
Feb 17, 2015 13.65 13.65 13.50 13.56 2,869,738 -0.09(-0.69%)
Feb 13, 2015 13.53 13.65 13.65 13.65 2,854,026 +0.09(+0.70%)
Feb 12, 2015 13.48 13.56 13.46 13.56 2,309,688 +0.11(+0.81%)
Feb 11, 2015 13.49 13.54 13.38 13.45 3,265,787 -0.05(-0.34%)
Feb 10, 2015 13.37 13.53 13.31 13.50 3,578,144 +0.23(+1.72%)
Feb 09, 2015 13.28 13.37 13.21 13.27 2,793,183 -0.06(-0.45%)
Feb 06, 2015 13.36 13.47 13.28 13.33 3,025,169 -0.05(-0.34%)
Feb 05, 2015 13.23 13.41 13.21 13.37 3,287,752 +0.16(+1.23%)
Feb 04, 2015 13.19 13.30 13.10 13.21 3,350,858 -0.00(-0.02%)
Feb 03, 2015 13.15 13.23 13.05 13.21 5,771,205 +0.08(+0.63%)
Feb 02, 2015 13.06 13.15 12.84 13.13 3,909,620 +0.13(+0.99%)
Jan 30, 2015 13.24 13.26 12.98 13.00 4,746,094 -0.30(-2.27%)
Jan 29, 2015 13.10 13.33 13.00 13.31 5,442,286 +0.24(+1.83%)
Jan 28, 2015 13.29 13.38 13.06 13.07 6,157,660 -0.08(-0.64%)
Jan 27, 2015 13.10 13.25 13.04 13.15 4,192,755 -0.11(-0.86%)
Jan 26, 2015 13.25 13.34 13.22 13.27 3,079,627 -0.03(-0.22%)
Jan 23, 2015 13.29 13.39 13.24 13.29 5,779,763 +0.04(+0.27%)
Jan 22, 2015 13.11 13.28 12.90 13.26 5,733,149 +0.20(+1.54%)
Jan 21, 2015 12.59 13.27 12.39 13.06 11,186,521 +0.38(+3.02%)
Jan 20, 2015 12.71 12.74 12.52 12.67 6,407,831 -0.02(-0.13%)
Jan 16, 2015 12.53 12.70 12.51 12.69 4,473,982 +0.12(+0.94%)
Jan 15, 2015 12.70 12.79 12.57 12.57 2,797,925 -0.13(-0.99%)
Jan 14, 2015 12.61 12.75 12.54 12.70 3,667,313 -0.09(-0.72%)
Jan 13, 2015 12.96 13.06 12.69 12.79 3,102,244 -0.03(-0.23%)
Jan 12, 2015 12.97 12.98 12.76 12.82 2,690,215 -0.16(-1.21%)
Jan 09, 2015 13.07 13.09 12.97 12.98 2,543,879 -0.08(-0.58%)
Jan 08, 2015 12.94 13.08 12.93 13.05 4,060,987 +0.25(+1.95%)
Jan 07, 2015 12.71 12.81 12.63 12.80 3,350,817 +0.22(+1.71%)
Jan 06, 2015 12.76 12.85 12.47 12.59 8,599,460 -0.16(-1.27%)
Jan 05, 2015 12.89 12.93 12.72 12.75 4,944,996 -0.24(-1.83%)
Jan 02, 2015 13.08 13.13 12.88 12.99 3,255,428 -0.04(-0.32%)
Dec 31, 2014 13.25 13.03 13.03 13.03 3,061,367 -0.16(-1.23%)
Dec 30, 2014 13.35 13.35 13.19 13.19 2,262,937 -0.12(-0.91%)
Dec 29, 2014 13.32 13.42 13.30 13.31 2,049,170 -0.06(-0.43%)
Dec 26, 2014 13.42 13.48 13.36 13.37 1,656,942 -0.01(-0.07%)
Dec 24, 2014 13.44 13.38 13.38 13.38 1,712,003 -0.05(-0.34%)
Dec 23, 2014 13.44 13.47 13.42 13.43 3,486,472 +0.05(+0.40%)
Dec 22, 2014 13.35 13.41 13.31 13.37 3,179,728 +0.05(+0.38%)
Dec 19, 2014 13.25 13.35 13.16 13.32 10,839,776 +0.15(+1.16%)
Dec 18, 2014 12.90 13.17 12.85 13.17 7,058,128 +0.42(+3.32%)
Dec 17, 2014 12.52 12.77 12.39 12.74 4,396,870 +0.24(+1.96%)
Dec 16, 2014 12.53 12.75 12.50 12.50 5,449,452 -0.07(-0.52%)
Dec 15, 2014 12.71 12.77 12.51 12.57 8,751,429 -0.10(-0.82%)
Dec 12, 2014 12.90 12.99 12.66 12.67 7,008,143 -0.35(-2.70%)
Dec 11, 2014 13.10 13.22 12.99 13.02 14,294,395 -0.01(-0.07%)
Dec 10, 2014 13.06 13.30 13.02 13.03 6,275,939 -0.01(-0.11%)
Dec 09, 2014 12.85 13.07 12.81 13.05 4,609,600 +0.07(+0.52%)
Dec 08, 2014 13.00 13.09 12.90 12.98 4,523,463 -0.03(-0.22%)
Dec 05, 2014 13.00 13.05 12.96 13.01 3,139,264 +0.01(+0.06%)
Dec 04, 2014 12.98 13.04 12.90 13.00 2,348,591 -0.00(-0.02%)
Dec 03, 2014 12.84 13.02 12.82 13.00 3,254,078 +0.13(+1.00%)
Dec 02, 2014 12.81 12.87 12.79 12.87 3,822,449 +0.06(+0.49%)
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.