Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.24 41.24 41.24 0 -0.38(-0.90%)
Dec 28, 2017 41.45 41.63 41.25 41.61 1,723,316 +0.24(+0.58%)
Dec 27, 2017 41.37 41.42 41.19 41.37 2,444,778 +0.14(+0.34%)
Dec 26, 2017 41.36 41.36 41.06 41.23 1,414,972 -0.16(-0.40%)
Dec 22, 2017 41.69 41.81 41.21 41.40 1,476,318 -0.15(-0.35%)
Dec 21, 2017 41.83 41.83 41.49 41.54 2,258,157 -0.09(-0.21%)
Dec 20, 2017 41.87 41.87 41.44 41.63 2,123,398 -0.08(-0.18%)
Dec 19, 2017 42.14 42.30 41.70 41.71 2,364,962 -0.31(-0.73%)
Dec 18, 2017 42.06 42.20 41.92 42.01 1,994,847 +0.15(+0.36%)
Dec 15, 2017 42.05 42.11 41.78 41.86 3,302,925 +0.04(+0.10%)
Dec 14, 2017 42.03 42.15 41.81 41.82 1,850,381 -0.13(-0.30%)
Dec 13, 2017 42.01 42.18 41.74 41.94 1,884,118 -0.08(-0.19%)
Dec 12, 2017 42.02 42.16 41.69 42.02 2,893,310 +0.20(+0.48%)
Dec 11, 2017 41.75 42.10 41.68 41.82 2,193,116 -0.05(-0.11%)
Dec 08, 2017 41.56 41.87 41.56 41.87 3,428,533 +0.56(+1.36%)
Dec 07, 2017 41.19 41.34 41.08 41.31 3,230,441 +0.17(+0.41%)
Dec 06, 2017 41.06 41.37 40.96 41.14 2,036,308 -0.19(-0.45%)
Dec 05, 2017 41.48 41.58 41.23 41.33 2,456,646 -0.13(-0.32%)
Dec 04, 2017 42.35 42.46 41.45 41.46 2,755,644 -0.63(-1.49%)
Dec 01, 2017 42.49 42.53 41.50 42.08 2,815,811 -0.37(-0.87%)
Nov 30, 2017 42.38 42.68 42.18 42.46 9,650,385 +0.38(+0.91%)
Nov 29, 2017 42.65 42.77 41.93 42.07 3,157,026 -0.60(-1.40%)
Nov 28, 2017 42.53 42.76 42.47 42.67 3,063,711 +0.31(+0.73%)
Nov 27, 2017 42.54 42.63 42.35 42.36 2,557,045 -0.25(-0.58%)
Nov 24, 2017 42.17 42.69 42.13 42.61 1,369,828 +0.47(+1.12%)
Nov 22, 2017 42.57 42.62 42.12 42.13 2,623,081 -0.44(-1.03%)
Nov 21, 2017 42.52 42.71 42.21 42.57 3,173,074 +0.45(+1.07%)
Nov 20, 2017 42.05 42.23 41.96 42.12 1,760,688 +0.17(+0.40%)
Nov 17, 2017 41.76 42.05 41.67 41.95 2,245,513 +0.10(+0.24%)
Nov 16, 2017 41.58 42.03 41.52 41.86 2,167,696 +0.42(+1.02%)
Nov 15, 2017 41.58 41.65 41.33 41.43 2,441,221 -0.27(-0.64%)
Nov 14, 2017 41.37 41.78 41.28 41.70 2,322,739 +0.23(+0.57%)
Nov 13, 2017 41.24 41.53 41.18 41.47 2,250,655 +0.13(+0.31%)
Nov 10, 2017 40.62 41.41 40.58 41.34 2,900,061 +0.70(+1.72%)
Nov 09, 2017 40.86 40.96 40.37 40.64 1,787,932 -0.48(-1.16%)
Nov 08, 2017 40.93 41.17 40.82 41.12 1,792,323 +0.17(+0.42%)
Nov 07, 2017 40.86 41.10 40.82 40.95 1,961,664 +0.06(+0.15%)
Nov 06, 2017 40.91 41.07 40.82 40.89 2,440,246 -0.04(-0.10%)
Nov 03, 2017 41.06 41.15 40.66 40.93 2,024,350 -0.12(-0.30%)
Nov 02, 2017 40.77 41.19 40.73 41.05 2,914,771 +0.34(+0.83%)
Nov 01, 2017 41.03 41.16 40.65 40.71 2,554,969 -0.06(-0.15%)
Oct 31, 2017 40.36 40.84 40.29 40.77 2,611,742 +0.58(+1.45%)
Oct 30, 2017 40.51 40.57 40.14 40.19 1,901,871 -0.39(-0.97%)
Oct 27, 2017 40.07 40.59 40.05 40.59 2,687,547 +0.52(+1.29%)
Oct 26, 2017 40.89 40.90 40.07 40.07 3,858,481 -0.82(-2.01%)
Oct 25, 2017 41.04 41.33 40.54 40.89 3,902,680 +0.28(+0.69%)
Oct 24, 2017 40.61 40.78 40.44 40.61 2,295,535 +0.14(+0.35%)
Oct 23, 2017 40.74 40.74 40.38 40.47 2,736,756 -0.10(-0.25%)
Oct 20, 2017 40.62 40.74 40.30 40.57 2,667,532 +0.22(+0.55%)
Oct 19, 2017 40.48 40.53 40.02 40.35 3,402,567 -0.24(-0.60%)
Oct 18, 2017 40.66 40.71 40.42 40.59 2,225,937 -0.04(-0.09%)
Oct 17, 2017 40.76 40.79 40.52 40.63 2,120,725 -0.11(-0.28%)
Oct 16, 2017 40.96 41.00 40.68 40.74 3,373,709 -0.12(-0.30%)
Oct 13, 2017 41.21 41.24 40.81 40.87 4,470,593 -0.27(-0.65%)
Oct 12, 2017 40.66 41.14 40.63 41.13 1,531,524 +0.46(+1.14%)
Oct 11, 2017 40.77 40.78 40.54 40.67 1,470,775 -0.11(-0.28%)
Oct 10, 2017 40.81 40.54 40.78 1,650,160 +0.22(+0.54%)
Oct 09, 2017 40.59 40.68 40.45 40.56 2,184,369 -0.01(-0.03%)
Oct 06, 2017 40.36 40.58 40.29 40.58 1,696,723 +0.13(+0.32%)
Oct 05, 2017 40.33 40.44 40.15 40.44 2,139,466 +0.25(+0.63%)
Oct 04, 2017 39.83 40.25 39.72 40.19 2,160,283 +0.36(+0.89%)
Oct 03, 2017 39.84 39.92 39.69 39.84 2,109,589 +0.11(+0.27%)
Oct 02, 2017 39.72 39.79 39.54 39.73 3,271,179 +0.06(+0.15%)
Sep 29, 2017 39.13 39.77 38.91 39.67 3,943,079 +1.11(+2.87%)
Sep 28, 2017 38.30 38.61 38.28 38.56 1,734,064 +0.15(+0.38%)
Sep 27, 2017 38.42 38.54 38.28 38.42 2,422,113 +0.16(+0.43%)
Sep 26, 2017 38.45 38.50 38.22 38.25 1,852,722 -0.14(-0.37%)
Sep 25, 2017 38.83 38.86 38.23 38.39 2,837,341 -0.48(-1.23%)
Sep 22, 2017 39.07 39.28 38.83 38.87 3,452,949 -0.09(-0.24%)
Sep 21, 2017 38.99 39.07 38.79 38.96 1,554,338 +0.07(+0.18%)
Sep 20, 2017 39.01 39.02 38.62 38.89 1,399,560 -0.04(-0.10%)
Sep 19, 2017 38.93 38.97 38.74 38.93 1,458,294 +0.13(+0.33%)
Sep 18, 2017 38.69 38.90 38.54 38.80 2,293,060 +0.10(+0.27%)
Sep 15, 2017 38.51 38.71 38.36 38.70 2,415,995 +0.26(+0.68%)
Sep 14, 2017 38.12 38.48 38.12 38.44 1,673,303 +0.23(+0.60%)
Sep 13, 2017 38.37 38.40 38.06 38.21 1,694,216 -0.19(-0.49%)
Sep 12, 2017 38.48 38.22 38.40 1,619,559 +0.08(+0.22%)
Sep 11, 2017 37.88 38.37 37.88 38.31 2,189,687 +0.66(+1.76%)
Sep 08, 2017 37.53 37.83 37.43 37.65 1,518,382 +0.00(+0.01%)
Sep 07, 2017 37.74 37.80 37.53 37.64 1,482,041 -0.03(-0.09%)
Sep 06, 2017 37.71 37.75 37.42 37.68 1,742,401 +0.11(+0.29%)
Sep 05, 2017 37.73 37.83 37.34 37.57 1,758,480 -0.24(-0.64%)
Sep 01, 2017 37.86 37.95 37.55 37.81 1,854,124 -0.03(-0.09%)
Aug 31, 2017 37.64 37.93 37.56 37.84 2,306,904 +0.29(+0.78%)
Aug 30, 2017 37.45 37.63 37.40 37.55 2,104,840 +0.07(+0.19%)
Aug 29, 2017 37.09 37.56 36.98 37.48 1,680,600 +0.19(+0.51%)
Aug 28, 2017 37.41 37.41 37.20 37.29 1,571,038 -0.02(-0.05%)
Aug 25, 2017 37.31 37.47 37.21 37.31 2,804,966 +0.19(+0.50%)
Aug 24, 2017 37.16 37.17 36.93 37.12 1,492,936 -0.00(-0.01%)
Aug 23, 2017 37.03 37.38 36.89 37.12 2,161,443 -0.14(-0.38%)
Aug 22, 2017 36.90 37.29 36.90 37.27 2,205,927 +0.46(+1.26%)
Aug 21, 2017 36.61 36.84 36.53 36.80 1,729,614 +0.14(+0.37%)
Aug 18, 2017 36.86 36.93 36.64 36.67 1,869,165 -0.25(-0.67%)
Aug 17, 2017 36.96 37.15 36.89 36.91 2,761,246 -0.17(-0.47%)
Aug 16, 2017 37.01 37.27 36.94 37.09 2,004,433 +0.19(+0.52%)
Aug 15, 2017 37.05 37.11 36.90 36.90 4,095,410 -0.09(-0.24%)
Aug 14, 2017 36.64 37.11 36.60 36.98 2,923,251 +0.53(+1.45%)
Aug 11, 2017 36.48 36.55 36.33 36.46 2,355,614 +0.09(+0.26%)
Aug 10, 2017 36.50 36.64 36.35 36.36 3,956,902 -0.34(-0.92%)
Aug 09, 2017 36.36 36.74 36.25 36.70 2,429,192 +0.24(+0.67%)
Aug 08, 2017 36.30 36.63 36.30 36.46 1,828,776 -0.00(-0.01%)
Aug 07, 2017 36.27 36.51 36.27 36.46 2,410,196 +0.15(+0.41%)
Aug 04, 2017 36.50 36.53 36.22 36.31 2,578,892 -0.08(-0.22%)
Aug 03, 2017 36.35 36.65 36.26 36.39 4,487,099 -0.00(-0.01%)
Aug 02, 2017 36.29 36.46 36.20 36.40 3,184,226 +0.22(+0.59%)
Aug 01, 2017 36.36 36.36 35.91 36.18 2,360,255 +0.36(+0.99%)
Jul 31, 2017 35.76 35.94 35.58 35.83 3,173,203 +0.23(+0.64%)
Jul 28, 2017 35.51 35.65 35.18 35.60 3,117,616 +0.14(+0.38%)
Jul 27, 2017 35.05 35.50 34.98 35.46 4,352,421 +0.42(+1.20%)
Jul 26, 2017 35.63 36.22 34.61 35.04 4,890,663 -0.42(-1.19%)
Jul 25, 2017 35.48 35.62 35.25 35.46 3,436,061 +0.09(+0.26%)
Jul 24, 2017 35.39 35.47 35.19 35.37 2,390,313 +0.03(+0.09%)
Jul 21, 2017 35.28 35.45 35.18 35.33 1,767,296 -0.04(-0.12%)
Jul 20, 2017 35.43 35.12 35.38 2,107,894 +0.04(+0.11%)
Jul 19, 2017 35.15 35.38 35.08 35.34 1,692,787 +0.31(+0.89%)
Jul 18, 2017 34.89 35.07 34.81 35.03 1,622,188 +0.03(+0.09%)
Jul 17, 2017 34.87 35.16 34.75 34.99 1,486,915 +0.14(+0.39%)
Jul 14, 2017 34.90 34.91 34.75 34.86 2,252,966 -0.02(-0.05%)
Jul 13, 2017 34.89 35.05 34.82 34.88 1,411,741 +0.00(+0.01%)
Jul 12, 2017 34.68 34.91 34.55 34.87 2,191,172 +0.43(+1.25%)
Jul 11, 2017 34.48 34.60 34.31 34.44 1,550,273 -0.05(-0.15%)
Jul 10, 2017 34.19 34.56 34.10 34.49 2,192,598 +0.18(+0.52%)
Jul 07, 2017 34.08 34.44 34.02 34.31 2,050,835 +0.43(+1.26%)
Jul 06, 2017 34.06 34.26 33.83 33.89 3,112,051 -0.60(-1.75%)
Jul 05, 2017 34.38 34.52 34.16 34.49 2,518,409 +0.31(+0.92%)
Jul 03, 2017 34.74 34.75 34.18 34.18 1,241,170 -0.34(-0.98%)
Jun 30, 2017 34.62 34.72 34.35 34.52 3,095,210 +0.03(+0.08%)
Jun 29, 2017 35.11 35.11 34.25 34.49 1,973,610 -0.63(-1.80%)
Jun 28, 2017 34.98 35.18 34.78 35.12 1,786,495 +0.41(+1.19%)
Jun 27, 2017 34.91 34.93 34.71 34.71 2,537,309 -0.25(-0.71%)
Jun 26, 2017 35.21 35.35 34.91 34.96 2,036,694 -0.15(-0.43%)
Jun 23, 2017 34.83 35.16 34.70 35.10 3,453,276 +0.33(+0.95%)
Jun 22, 2017 34.94 34.98 34.69 34.77 2,218,612 -0.17(-0.48%)
Jun 21, 2017 35.03 35.10 34.86 34.94 3,297,448 -0.10(-0.29%)
Jun 20, 2017 35.34 35.42 35.03 35.04 2,620,441 -0.33(-0.93%)
Jun 19, 2017 35.49 35.56 35.20 35.37 3,133,288 +0.01(+0.03%)
Jun 16, 2017 35.54 35.76 35.32 35.36 4,782,014 -0.18(-0.51%)
Jun 15, 2017 35.16 35.59 35.05 35.54 2,358,219 +0.11(+0.32%)
Jun 14, 2017 35.41 35.53 35.27 35.43 2,270,270 +0.01(+0.03%)
Jun 13, 2017 35.28 35.48 35.28 35.42 2,507,271 +0.23(+0.66%)
Jun 12, 2017 35.19 35.27 34.82 35.19 2,563,225 -0.16(-0.45%)
Jun 09, 2017 35.55 35.77 35.12 35.35 2,752,314 -0.20(-0.55%)
Jun 08, 2017 35.58 35.24 35.54 2,234,257 +0.12(+0.34%)
Jun 07, 2017 35.39 35.45 35.19 35.42 1,535,427 +0.17(+0.49%)
Jun 06, 2017 35.10 35.42 35.10 35.25 1,790,784 -0.02(-0.05%)
Jun 05, 2017 35.26 35.53 35.16 35.27 2,116,758 +0.01(+0.04%)
Jun 02, 2017 35.13 35.28 34.98 35.26 1,966,973 +0.20(+0.57%)
Jun 01, 2017 34.98 35.14 34.91 35.05 2,394,942 +0.25(+0.71%)
May 31, 2017 34.99 35.06 34.77 34.81 5,821,856 -0.13(-0.37%)
May 30, 2017 34.77 34.99 34.77 34.94 2,077,509 +0.04(+0.11%)
May 26, 2017 34.79 34.93 34.68 34.90 2,030,222 +0.11(+0.31%)
May 25, 2017 34.70 34.84 34.52 34.79 2,008,012 +0.30(+0.87%)
May 24, 2017 34.33 34.61 34.25 34.49 2,121,876 +0.26(+0.76%)
May 23, 2017 34.34 34.47 34.20 34.23 2,085,344 -0.11(-0.31%)
May 22, 2017 34.06 34.37 33.99 34.34 2,059,047 +0.33(+0.96%)
May 19, 2017 33.93 34.17 33.91 34.01 1,798,298 +0.21(+0.62%)
May 18, 2017 33.65 33.97 33.30 33.80 2,041,547 -0.05(-0.15%)
May 17, 2017 34.41 34.25 33.85 33.86 3,015,914 -0.55(-1.60%)
May 16, 2017 34.27 34.46 34.11 34.41 1,864,318 +0.27(+0.78%)
May 15, 2017 34.05 34.23 33.97 34.14 3,087,112 +0.15(+0.44%)
May 12, 2017 33.85 34.00 33.81 33.99 1,389,359 +0.11(+0.32%)
May 11, 2017 33.85 33.94 33.67 33.88 1,326,470 -0.17(-0.49%)
May 10, 2017 33.90 34.06 33.72 34.05 2,554,345 +0.15(+0.44%)
May 09, 2017 33.81 34.00 33.81 33.90 1,621,528 +0.06(+0.18%)
May 08, 2017 33.64 33.93 33.58 33.84 1,943,108 +0.19(+0.55%)
May 05, 2017 33.61 33.69 33.45 33.65 1,045,335 +0.14(+0.40%)
May 04, 2017 33.37 33.59 33.25 33.52 1,796,611 +0.26(+0.77%)
May 03, 2017 33.25 33.31 33.08 33.26 1,947,157 -0.10(-0.29%)
May 02, 2017 33.53 33.60 33.23 33.36 2,320,190 -0.18(-0.54%)
May 01, 2017 33.86 33.90 33.54 33.54 2,370,502 -0.20(-0.58%)
Apr 28, 2017 33.89 33.94 33.55 33.74 2,596,685 -0.22(-0.65%)
Apr 27, 2017 33.61 33.97 33.55 33.96 2,205,949 +0.49(+1.46%)
Apr 26, 2017 34.06 34.41 33.42 33.47 5,358,263 -0.21(-0.62%)
Apr 25, 2017 33.60 33.83 33.47 33.68 3,059,974 +0.12(+0.35%)
Apr 24, 2017 33.27 33.57 33.19 33.56 2,600,506 +0.68(+2.07%)
Apr 21, 2017 33.04 33.07 32.80 32.88 2,407,870 -0.16(-0.49%)
Apr 20, 2017 32.86 33.17 32.77 33.04 1,908,390 +0.33(+1.00%)
Apr 19, 2017 32.79 32.98 32.67 32.72 2,114,432 +0.07(+0.23%)
Apr 18, 2017 32.41 32.67 32.39 32.64 2,603,771 +0.20(+0.62%)
Apr 17, 2017 32.19 32.46 32.11 32.44 1,435,015 +0.41(+1.28%)
Apr 13, 2017 32.08 32.28 32.03 32.03 1,938,423 -0.09(-0.28%)
Apr 12, 2017 32.60 32.60 31.99 32.12 2,560,582 -0.42(-1.29%)
Apr 11, 2017 32.43 32.57 32.17 32.54 1,714,172 +0.05(+0.14%)
Apr 10, 2017 32.63 32.78 32.46 32.49 1,651,353 -0.06(-0.19%)
Apr 07, 2017 32.60 32.73 32.52 32.55 1,955,436 -0.07(-0.23%)
Apr 06, 2017 32.43 32.77 32.36 32.63 1,721,240 +0.17(+0.52%)
Apr 05, 2017 32.73 32.81 32.44 32.46 2,582,387 -0.15(-0.47%)
Apr 04, 2017 32.74 32.88 32.44 32.61 2,225,079 -0.18(-0.55%)
Apr 03, 2017 33.16 33.17 32.54 32.80 2,575,175 -0.41(-1.24%)
Mar 31, 2017 33.47 33.50 33.17 33.21 3,181,192 -0.34(-1.00%)
Mar 30, 2017 33.25 33.57 33.23 33.54 1,957,609 +0.27(+0.81%)
Mar 29, 2017 33.12 33.32 33.05 33.27 2,391,195 -0.00(-0.01%)
Mar 28, 2017 33.10 33.37 32.94 33.28 2,023,615 +0.16(+0.48%)
Mar 27, 2017 32.85 33.15 32.60 33.12 1,963,006 +0.00(+0.01%)
Mar 24, 2017 33.17 33.41 33.03 33.11 2,655,748 +0.03(+0.10%)
Mar 23, 2017 33.09 33.31 32.93 33.08 2,156,425 -0.03(-0.08%)
Mar 22, 2017 32.97 33.14 32.75 33.11 2,573,570 +0.26(+0.78%)
Mar 21, 2017 33.37 33.52 32.77 32.85 2,487,943 -0.43(-1.30%)
Mar 20, 2017 33.27 33.36 33.06 33.29 1,506,918 +0.00(+0.00%)
Mar 17, 2017 33.33 33.45 33.22 33.29 2,677,042 -0.05(-0.14%)
Mar 16, 2017 33.47 33.58 33.24 33.33 2,443,180 -0.12(-0.36%)
Mar 15, 2017 33.18 33.51 33.13 33.45 4,628,430 +0.42(+1.28%)
Mar 14, 2017 33.10 33.14 32.91 33.03 1,872,957 -0.20(-0.62%)
Mar 13, 2017 32.82 33.25 32.72 33.24 2,668,909 +0.39(+1.19%)
Mar 10, 2017 32.76 32.97 32.72 32.84 1,426,411 +0.19(+0.58%)
Mar 09, 2017 32.70 32.88 32.49 32.65 1,544,288 -0.11(-0.34%)
Mar 08, 2017 32.65 32.86 32.55 32.77 2,002,176 +0.05(+0.16%)
Mar 07, 2017 32.69 32.82 32.57 32.71 1,436,406 +0.07(+0.20%)
Mar 06, 2017 32.62 32.78 32.61 32.65 1,964,946 -0.16(-0.48%)
Mar 03, 2017 32.78 32.89 32.70 32.81 1,956,047 -0.00(-0.01%)
Mar 02, 2017 32.95 33.04 32.77 32.81 1,751,744 -0.19(-0.56%)
Mar 01, 2017 32.38 33.05 32.36 33.00 3,247,632 +0.78(+2.41%)
Feb 28, 2017 32.29 32.31 32.12 32.22 2,892,317 -0.12(-0.37%)
Feb 27, 2017 32.59 32.71 32.30 32.34 2,557,541 -0.33(-1.01%)
Feb 24, 2017 32.38 32.70 32.31 32.67 2,821,181 +0.10(+0.30%)
Feb 23, 2017 32.60 32.70 32.21 32.57 5,271,615 +0.07(+0.21%)
Feb 22, 2017 32.38 32.58 32.37 32.50 1,740,083 +0.11(+0.34%)
Feb 21, 2017 32.30 32.44 32.19 32.39 2,262,884 +0.06(+0.17%)
Feb 17, 2017 32.34 32.34 32.34 0 +0.04(+0.12%)
Feb 16, 2017 32.20 32.33 32.06 32.30 1,898,736 +0.17(+0.52%)
Feb 15, 2017 32.05 32.22 31.92 32.13 3,143,863 -0.05(-0.16%)
Feb 14, 2017 32.04 32.19 31.92 32.18 2,254,760 +0.07(+0.23%)
Feb 13, 2017 32.14 32.23 32.03 32.11 2,294,818 +0.09(+0.29%)
Feb 10, 2017 31.77 32.09 31.69 32.02 2,398,059 +0.22(+0.70%)
Feb 09, 2017 31.67 32.02 31.67 31.79 2,842,205 +0.13(+0.40%)
Feb 08, 2017 31.33 31.85 31.31 31.67 3,347,066 +0.34(+1.08%)
Feb 07, 2017 31.35 31.57 31.28 31.33 2,986,394 +0.10(+0.33%)
Feb 06, 2017 31.33 31.52 31.18 31.22 3,664,945 -0.18(-0.58%)
Feb 03, 2017 31.38 31.51 31.19 31.41 3,064,242 +0.14(+0.46%)
Feb 02, 2017 30.97 31.36 30.73 31.26 2,890,920 +0.26(+0.83%)
Feb 01, 2017 31.43 31.50 30.89 31.01 3,205,415 -0.41(-1.32%)
Jan 31, 2017 31.18 31.48 30.88 31.42 3,989,501 +0.24(+0.76%)
Jan 30, 2017 31.19 31.22 30.87 31.18 2,833,796 +0.03(+0.09%)
Jan 27, 2017 31.14 31.39 31.04 31.15 3,062,554 +0.13(+0.42%)
Jan 26, 2017 31.42 31.42 30.85 31.02 2,956,669 -0.18(-0.58%)
Jan 25, 2017 32.03 32.24 30.92 31.21 6,796,168 -0.81(-2.52%)
Jan 24, 2017 31.79 32.09 31.66 32.01 4,827,769 +0.36(+1.15%)
Jan 23, 2017 31.82 32.02 31.36 31.65 2,648,836 -0.29(-0.90%)
Jan 20, 2017 31.89 32.02 31.79 31.94 2,554,205 +0.18(+0.57%)
Jan 19, 2017 31.71 31.87 31.58 31.75 1,843,787 -0.03(-0.10%)
Jan 18, 2017 31.66 31.89 31.55 31.79 1,741,468 +0.27(+0.86%)
Jan 17, 2017 31.55 31.71 31.33 31.52 1,542,366 -0.19(-0.60%)
Jan 13, 2017 31.71 31.71 31.71 0 +0.07(+0.21%)
Jan 12, 2017 31.45 31.67 31.15 31.64 1,652,321 +0.07(+0.22%)
Jan 11, 2017 31.45 31.57 31.35 31.57 1,615,802 +0.01(+0.04%)
Jan 10, 2017 31.39 31.65 31.25 31.56 1,449,477 +0.19(+0.61%)
Jan 09, 2017 31.67 31.77 31.36 31.37 1,522,993 -0.33(-1.03%)
Jan 06, 2017 31.54 31.79 31.37 31.69 1,370,017 +0.24(+0.76%)
Jan 05, 2017 31.66 31.85 31.38 31.46 1,808,603 -0.17(-0.53%)
Jan 04, 2017 31.44 31.72 31.41 31.62 1,862,473 +0.23(+0.74%)
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.