Amphenol Corp A (NY: APH )

71.00 USD +0.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.74 23.87 23.58 23.84 2,762,488 +0.09(+0.38%)
Apr 29, 2014 23.70 23.80 23.64 23.75 3,797,740 +0.06(+0.27%)
Apr 28, 2014 23.84 23.89 23.42 23.68 3,543,908 +0.01(+0.02%)
Apr 25, 2014 24.08 24.08 23.55 23.68 2,736,896 -0.40(-1.67%)
Apr 24, 2014 24.04 24.12 23.92 24.08 7,606,336 +0.20(+0.83%)
Apr 23, 2014 23.98 23.99 23.49 23.88 2,694,552 +0.13(+0.55%)
Apr 22, 2014 23.55 23.80 23.52 23.75 2,810,000 +0.16(+0.69%)
Apr 21, 2014 23.53 23.75 23.49 23.59 1,967,612 +0.06(+0.25%)
Apr 17, 2014 23.32 23.53 23.53 23.53 3,567,200 +0.19(+0.79%)
Apr 16, 2014 23.05 23.37 22.92 23.34 1,744,724 +0.50(+2.21%)
Apr 15, 2014 22.86 23.03 22.62 22.84 2,421,436 +0.04(+0.15%)
Apr 14, 2014 22.88 22.89 22.58 22.80 1,155,608 +0.17(+0.76%)
Apr 11, 2014 22.70 22.91 22.59 22.63 2,688,884 -0.13(-0.57%)
Apr 10, 2014 23.30 23.35 22.75 22.76 1,857,216 -0.52(-2.24%)
Apr 09, 2014 22.93 23.33 22.88 23.29 2,678,048 +0.36(+1.55%)
Apr 08, 2014 22.85 22.99 22.68 22.93 2,272,172 +0.06(+0.27%)
Apr 07, 2014 23.09 23.16 22.76 22.87 1,870,160 -0.31(-1.35%)
Apr 04, 2014 23.53 23.85 23.16 23.18 2,514,252 -0.25(-1.09%)
Apr 03, 2014 23.46 23.48 23.24 23.43 1,894,344 -0.07(-0.28%)
Apr 02, 2014 23.08 23.55 23.03 23.50 2,517,932 +0.45(+1.93%)
Apr 01, 2014 22.98 23.06 22.81 23.05 2,498,244 +0.14(+0.62%)
Mar 31, 2014 23.04 23.08 22.63 22.91 6,290,536 +0.01(+0.03%)
Mar 28, 2014 22.76 23.08 22.64 22.91 1,629,096 +0.21(+0.93%)
Mar 27, 2014 22.95 22.95 22.68 22.70 2,687,084 -0.17(-0.75%)
Mar 26, 2014 23.33 23.38 22.87 22.87 2,114,520 -0.31(-1.35%)
Mar 25, 2014 23.11 23.34 23.07 23.18 1,703,496 +0.05(+0.24%)
Mar 24, 2014 23.19 23.31 23.06 23.12 4,718,576 -0.19(-0.80%)
Mar 21, 2014 23.12 23.41 23.00 23.31 6,407,504 +0.39(+1.72%)
Mar 20, 2014 22.61 22.92 22.49 22.92 1,943,172 +0.13(+0.58%)
Mar 19, 2014 22.86 23.02 22.65 22.79 1,825,920 -0.15(-0.66%)
Mar 18, 2014 22.81 23.00 22.74 22.94 1,672,288 +0.13(+0.56%)
Mar 17, 2014 22.74 22.97 22.71 22.81 1,428,564 +0.19(+0.83%)
Mar 14, 2014 22.50 22.77 22.48 22.62 2,095,664 +0.06(+0.29%)
Mar 13, 2014 22.69 22.88 22.51 22.56 2,614,380 -0.08(-0.36%)
Mar 12, 2014 22.34 22.67 22.29 22.64 2,531,672 +0.18(+0.80%)
Mar 11, 2014 22.69 22.79 22.34 22.46 2,117,864 -0.16(-0.72%)
Mar 10, 2014 22.49 22.70 22.10 22.62 2,144,356 +0.02(+0.09%)
Mar 07, 2014 22.63 22.79 22.53 22.60 1,511,552 +0.04(+0.18%)
Mar 06, 2014 22.33 22.60 22.26 22.56 2,253,204 +0.24(+1.06%)
Mar 05, 2014 22.46 22.51 22.30 22.33 1,514,328 -0.17(-0.76%)
Mar 04, 2014 22.17 22.54 22.14 22.50 2,418,328 +0.55(+2.51%)
Mar 03, 2014 21.88 22.03 21.69 21.95 2,052,476 -0.06(-0.27%)
Feb 28, 2014 21.92 22.08 21.83 22.00 2,381,700 +0.11(+0.49%)
Feb 27, 2014 21.70 21.98 21.68 21.90 3,287,588 +0.13(+0.59%)
Feb 26, 2014 22.11 22.15 21.72 21.77 3,063,260 -0.31(-1.42%)
Feb 25, 2014 22.18 22.27 22.02 22.08 1,375,816 -0.15(-0.65%)
Feb 24, 2014 22.23 22.43 22.04 22.23 1,921,704 +0.19(+0.85%)
Feb 21, 2014 22.24 22.33 22.00 22.04 2,290,840 -0.20(-0.89%)
Feb 20, 2014 22.14 22.27 21.99 22.24 1,263,388 +0.10(+0.45%)
Feb 19, 2014 22.11 22.42 22.09 22.14 1,860,028 -0.07(-0.34%)
Feb 18, 2014 22.09 22.25 22.05 22.21 1,663,868 +0.15(+0.66%)
Feb 14, 2014 22.16 22.07 22.07 22.07 3,763,200 -0.07(-0.30%)
Feb 13, 2014 21.89 22.17 21.85 22.14 1,119,948 +0.07(+0.29%)
Feb 12, 2014 22.03 22.15 21.96 22.07 1,288,304 +0.08(+0.36%)
Feb 11, 2014 21.75 22.05 21.75 21.99 1,711,668 +0.23(+1.07%)
Feb 10, 2014 21.82 21.87 21.61 21.76 1,485,156 -0.08(-0.38%)
Feb 07, 2014 21.72 21.86 21.61 21.84 2,224,532 +0.17(+0.76%)
Feb 06, 2014 21.29 21.76 21.29 21.67 2,505,492 +0.34(+1.61%)
Feb 05, 2014 21.15 21.40 21.10 21.33 2,198,100 +0.09(+0.44%)
Feb 04, 2014 21.18 21.28 21.03 21.24 2,769,088 +0.07(+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.