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 (%)
Apr 30, 2014 11.48 11.55 11.41 11.53 5,711,462 +0.04(+0.38%)
Apr 29, 2014 11.46 11.51 11.43 11.49 7,851,852 +0.03(+0.27%)
Apr 28, 2014 11.53 11.56 11.33 11.45 7,327,053 +0.00(+0.02%)
Apr 25, 2014 11.64 11.64 11.39 11.45 5,658,550 -0.19(-1.67%)
Apr 24, 2014 11.63 11.67 11.57 11.65 15,726,149 +0.10(+0.83%)
Apr 23, 2014 11.60 11.60 11.36 11.55 5,571,004 +0.06(+0.55%)
Apr 22, 2014 11.39 11.51 11.38 11.49 5,809,693 +0.08(+0.69%)
Apr 21, 2014 11.38 11.48 11.36 11.41 4,068,050 +0.03(+0.25%)
Apr 17, 2014 11.28 11.38 11.38 11.38 7,375,209 +0.09(+0.79%)
Apr 16, 2014 11.15 11.30 11.09 11.29 3,607,228 +0.24(+2.21%)
Apr 15, 2014 11.06 11.14 10.94 11.05 5,006,335 +0.02(+0.15%)
Apr 14, 2014 11.07 11.07 10.92 11.03 2,389,227 +0.08(+0.76%)
Apr 11, 2014 10.98 11.08 10.93 10.95 5,559,285 -0.06(-0.57%)
Apr 10, 2014 11.27 11.29 11.00 11.01 3,839,806 -0.25(-2.24%)
Apr 09, 2014 11.09 11.29 11.07 11.26 5,536,882 +0.17(+1.55%)
Apr 08, 2014 11.05 11.12 10.97 11.09 4,697,730 +0.03(+0.27%)
Apr 07, 2014 11.17 11.20 11.01 11.06 3,866,568 -0.15(-1.35%)
Apr 04, 2014 11.38 11.54 11.20 11.21 5,198,232 -0.12(-1.09%)
Apr 03, 2014 11.35 11.36 11.24 11.33 3,916,568 -0.03(-0.28%)
Apr 02, 2014 11.17 11.39 11.14 11.37 5,205,841 +0.22(+1.93%)
Apr 01, 2014 11.12 11.15 11.03 11.15 5,165,136 +0.07(+0.62%)
Mar 31, 2014 11.14 11.16 10.95 11.08 13,005,724 +0.00(+0.03%)
Mar 28, 2014 11.01 11.16 10.95 11.08 3,368,166 +0.10(+0.93%)
Mar 27, 2014 11.10 11.10 10.97 10.98 5,555,563 -0.08(-0.75%)
Mar 26, 2014 11.28 11.31 11.06 11.06 4,371,784 -0.15(-1.35%)
Mar 25, 2014 11.18 11.29 11.16 11.21 3,521,989 +0.03(+0.24%)
Mar 24, 2014 11.22 11.27 11.15 11.19 9,755,687 -0.09(-0.80%)
Mar 21, 2014 11.19 11.32 11.12 11.28 13,247,556 +0.19(+1.72%)
Mar 20, 2014 10.94 11.09 10.88 11.08 4,017,520 +0.06(+0.58%)
Mar 19, 2014 11.06 11.14 10.96 11.02 3,775,101 -0.07(-0.67%)
Mar 18, 2014 11.03 11.12 11.00 11.09 3,457,466 +0.06(+0.56%)
Mar 17, 2014 11.00 11.11 10.98 11.03 2,953,565 +0.09(+0.83%)
Mar 14, 2014 10.88 11.01 10.87 10.94 4,332,799 +0.03(+0.29%)
Mar 13, 2014 10.97 11.06 10.89 10.91 5,405,247 -0.04(-0.36%)
Mar 12, 2014 10.81 10.96 10.78 10.95 5,234,248 +0.09(+0.80%)
Mar 11, 2014 10.97 11.02 10.81 10.86 4,378,697 -0.08(-0.72%)
Mar 10, 2014 10.88 10.98 10.69 10.94 4,433,470 +0.01(+0.12%)
Mar 07, 2014 10.94 11.02 10.89 10.93 3,126,008 +0.02(+0.18%)
Mar 06, 2014 10.80 10.93 10.76 10.91 4,659,802 +0.11(+1.06%)
Mar 05, 2014 10.86 10.89 10.78 10.79 3,131,749 -0.08(-0.76%)
Mar 04, 2014 10.72 10.90 10.71 10.88 5,001,291 +0.27(+2.51%)
Mar 03, 2014 10.58 10.65 10.49 10.61 4,244,681 -0.03(-0.27%)
Feb 28, 2014 10.60 10.68 10.56 10.64 4,925,542 +0.05(+0.49%)
Feb 27, 2014 10.49 10.63 10.49 10.59 6,798,989 +0.06(+0.59%)
Feb 26, 2014 10.69 10.71 10.50 10.53 6,335,061 -0.15(-1.42%)
Feb 25, 2014 10.73 10.77 10.65 10.68 2,845,295 -0.07(-0.65%)
Feb 24, 2014 10.75 10.85 10.66 10.75 3,974,234 +0.09(+0.85%)
Feb 21, 2014 10.75 10.80 10.64 10.66 4,737,636 -0.10(-0.89%)
Feb 20, 2014 10.71 10.77 10.63 10.75 2,612,785 +0.05(+0.45%)
Feb 19, 2014 10.69 10.84 10.68 10.70 3,846,683 -0.04(-0.34%)
Feb 18, 2014 10.68 10.76 10.66 10.74 3,441,009 +0.07(+0.66%)
Feb 14, 2014 10.71 10.67 10.67 10.67 7,782,592 -0.03(-0.31%)
Feb 13, 2014 10.58 10.72 10.57 10.70 2,316,140 +0.03(+0.30%)
Feb 12, 2014 10.65 10.71 10.62 10.67 2,664,313 +0.04(+0.36%)
Feb 11, 2014 10.52 10.66 10.52 10.63 3,539,863 +0.11(+1.07%)
Feb 10, 2014 10.55 10.58 10.45 10.52 3,071,419 -0.04(-0.38%)
Feb 07, 2014 10.50 10.57 10.45 10.56 4,600,506 +0.08(+0.76%)
Feb 06, 2014 10.30 10.52 10.29 10.48 5,181,553 +0.17(+1.61%)
Feb 05, 2014 10.23 10.35 10.20 10.32 4,545,843 +0.04(+0.44%)
Feb 04, 2014 10.24 10.29 10.17 10.27 5,726,691 +0.03(+0.33%)
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.