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 (%)
Mar 31, 2014 20.90 20.94 20.53 20.79 6,933,377 +0.01(+0.03%)
Mar 28, 2014 20.65 20.94 20.54 20.78 1,795,576 +0.19(+0.93%)
Mar 27, 2014 20.83 20.83 20.57 20.59 2,961,682 -0.16(-0.75%)
Mar 26, 2014 21.16 21.21 20.75 20.75 2,330,606 -0.28(-1.35%)
Mar 25, 2014 20.97 21.18 20.93 21.03 1,877,579 +0.05(+0.24%)
Mar 24, 2014 21.04 21.15 20.92 20.98 5,200,776 -0.17(-0.80%)
Mar 21, 2014 20.98 21.23 20.87 21.15 7,062,298 +0.36(+1.72%)
Mar 20, 2014 20.52 20.80 20.40 20.79 2,141,748 +0.12(+0.58%)
Mar 19, 2014 20.74 20.89 20.55 20.67 2,012,514 -0.14(-0.67%)
Mar 18, 2014 20.70 20.87 20.63 20.81 1,843,182 +0.12(+0.56%)
Mar 17, 2014 20.63 20.84 20.60 20.70 1,574,551 +0.17(+0.83%)
Mar 14, 2014 20.41 20.66 20.39 20.52 2,309,823 +0.06(+0.29%)
Mar 13, 2014 20.58 20.75 20.43 20.47 2,881,548 -0.07(-0.36%)
Mar 12, 2014 20.27 20.57 20.22 20.54 2,790,388 +0.16(+0.80%)
Mar 11, 2014 20.59 20.68 20.27 20.38 2,334,292 -0.15(-0.72%)
Mar 10, 2014 20.40 20.59 20.05 20.52 2,363,491 +0.06(+0.31%)
Mar 07, 2014 20.49 20.63 20.40 20.46 1,669,714 +0.04(+0.18%)
Mar 06, 2014 20.22 20.46 20.15 20.43 2,488,969 +0.21(+1.06%)
Mar 05, 2014 20.33 20.38 20.18 20.21 1,672,780 -0.15(-0.76%)
Mar 04, 2014 20.07 20.40 20.05 20.36 2,671,371 +0.50(+2.51%)
Mar 03, 2014 19.81 19.95 19.64 19.87 2,267,238 -0.05(-0.27%)
Feb 28, 2014 19.84 19.99 19.76 19.92 2,630,911 +0.10(+0.49%)
Feb 27, 2014 19.65 19.90 19.63 19.82 3,631,587 +0.12(+0.59%)
Feb 26, 2014 20.02 20.05 19.66 19.71 3,383,786 -0.28(-1.42%)
Feb 25, 2014 20.08 20.16 19.93 19.99 1,519,775 -0.13(-0.65%)
Feb 24, 2014 20.12 20.31 19.95 20.12 2,122,783 +0.17(+0.85%)
Feb 21, 2014 20.13 20.22 19.92 19.95 2,530,543 -0.18(-0.89%)
Feb 20, 2014 20.04 20.16 19.91 20.13 1,395,583 +0.09(+0.45%)
Feb 19, 2014 20.02 20.30 20.00 20.04 2,054,653 -0.07(-0.34%)
Feb 18, 2014 20.00 20.14 19.96 20.11 1,837,968 +0.13(+0.66%)
Feb 14, 2014 20.06 19.98 19.98 19.98 4,156,965 -0.06(-0.30%)
Feb 13, 2014 19.81 20.07 19.78 20.04 1,237,134 +0.06(+0.29%)
Feb 12, 2014 19.94 20.05 19.88 19.98 1,423,106 +0.07(+0.36%)
Feb 11, 2014 19.69 19.96 19.69 19.91 1,890,769 +0.21(+1.07%)
Feb 10, 2014 19.76 19.80 19.57 19.70 1,640,556 -0.07(-0.38%)
Feb 07, 2014 19.66 19.79 19.57 19.77 2,457,297 +0.15(+0.76%)
Feb 06, 2014 19.28 19.70 19.27 19.62 2,767,656 +0.31(+1.61%)
Feb 05, 2014 19.14 19.37 19.10 19.31 2,428,100 +0.08(+0.44%)
Feb 04, 2014 19.17 19.26 19.04 19.23 3,058,833 +0.06(+0.33%)
Feb 03, 2014 19.64 19.67 19.15 19.16 4,431,834 -0.50(-2.53%)
Jan 31, 2014 19.36 19.73 19.32 19.66 3,524,208 +0.05(+0.24%)
Jan 30, 2014 19.49 19.68 19.43 19.62 3,431,294 +0.24(+1.21%)
Jan 29, 2014 19.26 19.46 19.23 19.38 5,118,246 -0.10(-0.53%)
Jan 28, 2014 19.35 19.54 19.35 19.48 4,850,760 +0.17(+0.88%)
Jan 27, 2014 19.44 19.54 19.31 19.31 3,947,022 -0.12(-0.64%)
Jan 24, 2014 19.98 19.98 19.44 19.44 2,985,945 -0.59(-2.94%)
Jan 23, 2014 20.51 20.59 19.99 20.03 3,667,885 -0.58(-2.83%)
Jan 22, 2014 20.60 20.91 20.33 20.61 3,731,141 +0.01(+0.03%)
Jan 21, 2014 20.84 20.92 20.51 20.60 4,688,370 -0.24(-1.13%)
Jan 17, 2014 20.83 20.84 20.84 20.84 4,177,290 +0.05(+0.23%)
Jan 16, 2014 20.83 20.84 20.67 20.79 1,607,580 -0.04(-0.20%)
Jan 15, 2014 20.84 20.89 20.64 20.83 3,106,947 -0.08(-0.39%)
Jan 14, 2014 20.30 20.92 20.30 20.91 3,822,062 +0.73(+3.61%)
Jan 13, 2014 20.17 20.51 20.09 20.19 3,332,297 -0.03(-0.17%)
Jan 10, 2014 20.18 20.36 20.03 20.22 1,699,433 -0.02(-0.09%)
Jan 09, 2014 20.05 20.25 20.01 20.24 2,346,131 +0.25(+1.23%)
Jan 08, 2014 19.88 20.07 19.83 19.99 1,893,199 +0.11(+0.56%)
Jan 07, 2014 19.83 20.00 19.77 19.88 1,348,261 +0.13(+0.68%)
Jan 06, 2014 20.02 20.02 19.73 19.75 1,723,302 -0.18(-0.92%)
Jan 03, 2014 19.86 19.99 19.83 19.93 1,693,852 +0.07(+0.36%)
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.