Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.364 6.390 6.335 6.367 4,046,009 -0.01(-0.23%)
Dec 30, 2010 6.394 6.414 6.368 6.382 2,501,734 -0.02(-0.28%)
Dec 29, 2010 6.390 6.429 6.375 6.400 3,054,290 +0.02(+0.26%)
Dec 28, 2010 6.413 6.424 6.331 6.383 2,994,369 +0.00(+0.00%)
Dec 27, 2010 6.305 6.406 6.271 6.383 3,115,795 +0.05(+0.74%)
Dec 23, 2010 6.394 6.394 6.325 6.336 4,032,937 -0.06(-0.91%)
Dec 22, 2010 6.365 6.398 6.357 6.394 4,251,801 +0.03(+0.45%)
Dec 21, 2010 6.398 6.417 6.345 6.365 4,241,904 +0.01(+0.13%)
Dec 20, 2010 6.437 6.458 6.308 6.357 7,205,405 -0.06(-0.87%)
Dec 17, 2010 6.434 6.449 6.349 6.412 7,076,286 -0.00(-0.02%)
Dec 16, 2010 6.388 6.422 6.342 6.413 6,115,196 +0.05(+0.76%)
Dec 15, 2010 6.396 6.422 6.335 6.365 3,710,194 -0.05(-0.83%)
Dec 14, 2010 6.430 6.456 6.394 6.418 3,697,471 -0.01(-0.19%)
Dec 13, 2010 6.483 6.523 6.424 6.430 5,243,271 +0.00(+0.00%)
Dec 10, 2010 6.446 6.466 6.413 6.430 5,107,030 +0.01(+0.23%)
Dec 09, 2010 6.407 6.430 6.376 6.415 4,041,659 +0.07(+1.14%)
Dec 08, 2010 6.390 6.408 6.304 6.343 5,489,889 -0.05(-0.72%)
Dec 07, 2010 6.471 6.497 6.368 6.389 10,874,140 -0.01(-0.17%)
Dec 06, 2010 6.377 6.420 6.347 6.400 4,807,735 +0.01(+0.23%)
Dec 03, 2010 6.341 6.407 6.320 6.385 5,399,005 +0.01(+0.21%)
Dec 02, 2010 6.241 6.374 6.218 6.372 6,396,801 +0.13(+2.15%)
Dec 01, 2010 6.148 6.257 6.121 6.238 8,357,935 +0.20(+3.36%)
Nov 30, 2010 6.025 6.078 5.981 6.035 5,186,143 -0.07(-1.15%)
Nov 29, 2010 6.039 6.121 5.994 6.105 4,310,590 -0.00(-0.06%)
Nov 26, 2010 6.099 6.159 6.084 6.109 1,820,554 -0.05(-0.84%)
Nov 24, 2010 6.035 6.161 6.161 6.161 6,013,229 +0.17(+2.82%)
Nov 23, 2010 6.066 6.095 5.975 5.992 7,321,154 -0.17(-2.74%)
Nov 22, 2010 6.154 6.179 6.081 6.161 6,073,161 -0.02(-0.33%)
Nov 19, 2010 6.074 6.183 6.052 6.181 8,383,218 +0.10(+1.59%)
Nov 18, 2010 5.992 6.144 5.992 6.085 5,790,121 +0.17(+2.79%)
Nov 17, 2010 5.911 5.952 5.873 5.920 8,150,693 +0.01(+0.20%)
Nov 16, 2010 6.010 6.029 5.855 5.908 11,629,581 -0.17(-2.72%)
Nov 15, 2010 6.128 6.149 6.068 6.073 5,731,358 -0.03(-0.45%)
Nov 12, 2010 6.122 6.197 6.056 6.101 4,785,610 -0.08(-1.33%)
Nov 11, 2010 6.195 6.231 6.119 6.183 10,247,217 -0.15(-2.42%)
Nov 10, 2010 6.291 6.336 6.231 6.336 6,093,925 +0.04(+0.67%)
Nov 09, 2010 6.355 6.356 6.250 6.294 4,830,472 -0.05(-0.80%)
Nov 08, 2010 6.290 6.352 6.288 6.344 4,712,565 -0.03(-0.55%)
Nov 05, 2010 6.378 6.395 6.339 6.379 6,053,142 -0.01(-0.13%)
Nov 04, 2010 6.297 6.399 6.254 6.388 13,510,126 +0.17(+2.82%)
Nov 03, 2010 6.157 6.213 6.124 6.213 6,433,158 +0.05(+0.74%)
Nov 02, 2010 6.104 6.210 6.075 6.167 9,387,604 +0.14(+2.28%)
Nov 01, 2010 6.066 6.098 5.990 6.029 5,704,020 -0.02(-0.30%)
Oct 29, 2010 5.933 6.056 5.896 6.048 8,281,201 +0.09(+1.50%)
Oct 28, 2010 5.998 6.013 5.906 5.958 4,034,513 -0.01(-0.16%)
Oct 27, 2010 5.956 6.005 5.893 5.968 8,762,986 -0.07(-1.14%)
Oct 25, 2010 5.976 6.078 5.963 6.037 6,755,340 +0.11(+1.87%)
Oct 22, 2010 5.946 5.969 5.889 5.926 9,494,454 -0.03(-0.57%)
Oct 21, 2010 5.911 5.962 5.822 5.959 13,732,611 +0.09(+1.50%)
Oct 20, 2010 5.836 5.883 5.715 5.871 22,000,086 -0.01(-0.20%)
Oct 19, 2010 5.915 5.978 5.828 5.883 16,687,281 -0.14(-2.24%)
Oct 18, 2010 6.050 6.085 6.002 6.019 10,444,238 -0.03(-0.52%)
Oct 15, 2010 6.029 6.050 5.956 6.050 9,409,206 +0.09(+1.44%)
Oct 14, 2010 6.007 6.017 5.914 5.964 8,689,816 -0.05(-0.86%)
Oct 13, 2010 5.979 6.060 5.922 6.016 11,283,534 +0.07(+1.20%)
Oct 12, 2010 5.940 5.979 5.863 5.945 5,300,959 -0.00(-0.08%)
Oct 11, 2010 5.937 5.970 5.914 5.950 6,545,520 +0.01(+0.14%)
Oct 08, 2010 5.941 5.979 5.915 5.941 8,682,123 -0.02(-0.34%)
Oct 07, 2010 5.991 5.992 5.899 5.962 7,917,415 -0.00(-0.04%)
Oct 06, 2010 6.041 6.069 5.923 5.964 8,693,927 -0.09(-1.42%)
Oct 05, 2010 5.905 6.069 5.902 6.050 9,274,363 +0.23(+3.94%)
Oct 04, 2010 5.891 5.905 5.771 5.821 5,997,089 -0.10(-1.65%)
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.