Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.201 2.205 2.153 2.193 4,253,094 +0.01(+0.46%)
Apr 28, 2005 2.216 2.224 2.178 2.183 3,839,386 -0.03(-1.53%)
Apr 27, 2005 2.217 2.227 2.189 2.217 4,539,991 -0.00(-0.02%)
Apr 26, 2005 2.222 2.263 2.207 2.217 3,435,572 -0.00(-0.23%)
Apr 25, 2005 2.213 2.233 2.194 2.222 4,169,453 +0.01(+0.40%)
Apr 22, 2005 2.180 2.234 2.154 2.213 5,018,453 +0.03(+1.50%)
Apr 21, 2005 2.165 2.199 2.141 2.180 10,911,089 +0.06(+2.70%)
Apr 20, 2005 2.152 2.207 2.122 2.123 20,825,682 +0.08(+4.06%)
Apr 19, 2005 2.025 2.040 2.018 2.040 4,917,724 +0.02(+1.02%)
Apr 18, 2005 2.005 2.049 1.996 2.020 3,988,681 +0.02(+0.78%)
Apr 15, 2005 2.040 2.046 2.001 2.004 9,099,769 -0.04(-2.09%)
Apr 14, 2005 2.050 2.070 2.029 2.047 10,377,766 +0.00(+0.16%)
Apr 13, 2005 2.033 2.060 2.027 2.044 5,395,287 -0.00(-0.08%)
Apr 12, 2005 2.051 2.064 2.004 2.045 4,351,125 -0.01(-0.24%)
Apr 11, 2005 2.085 2.085 2.039 2.050 1,789,735 -0.02(-1.15%)
Apr 08, 2005 2.108 2.116 2.072 2.074 2,610,855 -0.03(-1.30%)
Apr 07, 2005 2.076 2.106 2.076 2.101 4,343,031 +0.03(+1.45%)
Apr 06, 2005 2.044 2.081 2.041 2.071 4,184,742 +0.03(+1.53%)
Apr 05, 2005 2.049 2.064 2.033 2.040 3,056,040 +0.02(+0.93%)
Apr 04, 2005 2.068 2.068 1.990 2.021 5,443,853 -0.05(-2.23%)
Apr 01, 2005 2.065 2.103 2.053 2.068 3,412,188 +0.01(+0.41%)
Mar 31, 2005 2.054 2.080 2.039 2.059 3,631,633 +0.00(+0.19%)
Mar 30, 2005 2.048 2.067 2.029 2.055 5,437,557 +0.02(+0.79%)
Mar 29, 2005 2.118 2.121 2.036 2.039 5,069,717 -0.07(-3.52%)
Mar 28, 2005 2.132 2.142 2.101 2.114 3,564,181 -0.01(-0.47%)
Mar 24, 2005 2.143 2.159 2.121 2.124 3,787,223 -0.02(-0.91%)
Mar 23, 2005 2.168 2.168 2.124 2.143 6,416,965 +0.01(+0.63%)
Mar 22, 2005 2.237 2.241 2.106 2.130 15,271,208 -0.12(-5.17%)
Mar 21, 2005 2.249 2.265 2.206 2.246 5,580,556 +0.04(+1.64%)
Mar 18, 2005 2.246 2.246 2.189 2.210 5,084,107 -0.04(-1.73%)
Mar 17, 2005 2.265 2.268 2.238 2.249 3,758,444 -0.02(-0.83%)
Mar 16, 2005 2.302 2.321 2.259 2.268 2,732,269 -0.03(-1.50%)
Mar 15, 2005 2.284 2.313 2.279 2.302 4,318,748 +0.02(+0.83%)
Mar 14, 2005 2.255 2.299 2.238 2.283 4,754,939 +0.05(+2.39%)
Mar 11, 2005 2.237 2.257 2.217 2.230 3,055,141 -0.01(-0.37%)
Mar 10, 2005 2.240 2.242 2.199 2.238 2,881,563 -0.00(-0.02%)
Mar 09, 2005 2.253 2.268 2.237 2.239 2,282,587 -0.03(-1.11%)
Mar 08, 2005 2.249 2.273 2.243 2.264 2,440,875 +0.01(+0.30%)
Mar 07, 2005 2.231 2.275 2.213 2.257 3,431,974 +0.04(+1.73%)
Mar 04, 2005 2.252 2.257 2.182 2.219 5,773,919 -0.02(-1.07%)
Mar 03, 2005 2.275 2.279 2.215 2.243 3,220,624 -0.02(-0.81%)
Mar 02, 2005 2.252 2.277 2.213 2.261 5,594,946 -0.02(-0.93%)
Mar 01, 2005 2.239 2.282 2.239 2.282 2,715,181 +0.06(+2.88%)
Feb 28, 2005 2.246 2.260 2.206 2.218 2,877,966 -0.03(-1.31%)
Feb 25, 2005 2.225 2.250 2.224 2.248 2,214,235 +0.01(+0.55%)
Feb 24, 2005 2.205 2.241 2.190 2.235 4,257,591 +0.03(+1.44%)
Feb 23, 2005 2.218 2.224 2.180 2.204 3,300,667 -0.01(-0.53%)
Feb 22, 2005 2.254 2.264 2.215 2.215 3,578,571 -0.05(-2.23%)
Feb 18, 2005 2.254 2.270 2.231 2.266 4,031,850 +0.01(+0.54%)
Feb 17, 2005 2.252 2.268 2.212 2.254 6,402,575 -0.02(-0.66%)
Feb 16, 2005 2.252 2.276 2.252 2.269 3,573,174 -0.00(-0.12%)
Feb 15, 2005 2.279 2.279 2.235 2.272 5,240,596 -0.01(-0.32%)
Feb 14, 2005 2.302 2.306 2.260 2.279 5,601,241 -0.02(-1.01%)
Feb 11, 2005 2.254 2.313 2.237 2.302 2,993,084 +0.05(+2.25%)
Feb 10, 2005 2.284 2.297 2.224 2.252 4,475,237 -0.03(-1.41%)
Feb 09, 2005 2.307 2.332 2.273 2.284 6,903,521 -0.02(-0.77%)
Feb 08, 2005 2.257 2.305 2.257 2.302 8,315,523 +0.05(+2.37%)
Feb 07, 2005 2.244 2.277 2.232 2.248 3,746,752 +0.00(+0.05%)
Feb 04, 2005 2.209 2.257 2.204 2.247 4,563,375 +0.04(+1.69%)
Feb 03, 2005 2.218 2.223 2.204 2.210 3,274,585 -0.01(-0.38%)
Feb 02, 2005 2.221 2.235 2.205 2.218 6,387,286 +0.00(+0.00%)
Feb 01, 2005 2.215 2.224 2.203 2.218 4,752,241 +0.03(+1.45%)
Jan 31, 2005 2.157 2.196 2.155 2.187 4,134,378 +0.04(+1.81%)
Jan 28, 2005 2.147 2.154 2.114 2.148 3,690,092 +0.01(+0.42%)
Jan 27, 2005 2.114 2.144 2.077 2.139 6,478,122 +0.04(+1.83%)
Jan 26, 2005 2.096 2.110 2.080 2.100 7,198,513 +0.00(+0.21%)
Jan 25, 2005 2.060 2.097 2.056 2.096 10,493,784 +0.05(+2.36%)
Jan 24, 2005 2.071 2.084 2.048 2.048 12,580,309 -0.04(-2.05%)
Jan 21, 2005 2.069 2.120 2.063 2.090 10,080,076 +0.03(+1.32%)
Jan 20, 2005 2.055 2.085 2.051 2.063 7,647,295 +0.01(+0.41%)
Jan 19, 2005 2.015 2.096 1.999 2.055 15,253,221 +0.10(+5.27%)
Jan 18, 2005 1.932 1.962 1.926 1.952 3,288,076 +0.03(+1.33%)
Jan 14, 2005 1.913 1.931 1.896 1.926 3,636,130 +0.03(+1.43%)
Jan 13, 2005 1.927 1.929 1.897 1.899 2,704,388 -0.03(-1.39%)
Jan 12, 2005 1.910 1.935 1.896 1.926 3,112,700 +0.02(+1.23%)
Jan 11, 2005 1.922 1.931 1.897 1.902 4,397,892 -0.03(-1.30%)
Jan 10, 2005 1.918 1.946 1.896 1.927 3,986,882 +0.04(+1.97%)
Jan 07, 2005 1.899 1.910 1.880 1.890 3,217,926 +0.00(+0.15%)
Jan 06, 2005 1.924 1.935 1.848 1.887 6,670,586 -0.03(-1.45%)
Jan 05, 2005 1.957 2.001 1.910 1.915 4,570,570 -0.05(-2.33%)
Jan 04, 2005 2.035 2.050 1.961 1.961 3,992,278 -0.06(-3.13%)
Jan 03, 2005 2.044 2.071 2.018 2.024 3,516,514 -0.02(-0.90%)
Dec 31, 2004 2.038 2.064 2.033 2.043 1,763,653 +0.01(+0.27%)
Dec 30, 2004 2.029 2.045 2.026 2.037 1,502,838 +0.00(+0.11%)
Dec 29, 2004 2.041 2.041 2.018 2.035 1,912,948 -0.01(-0.27%)
Dec 28, 2004 2.029 2.040 2.015 2.040 2,674,709 +0.03(+1.72%)
Dec 27, 2004 2.013 2.018 1.988 2.006 3,134,285 +0.01(+0.59%)
Dec 23, 2004 2.015 2.036 1.988 1.994 2,517,321 +0.00(+0.17%)
Dec 22, 2004 1.969 1.998 1.965 1.991 6,367,500 +0.02(+1.13%)
Dec 21, 2004 1.946 1.971 1.912 1.969 4,011,165 +0.02(+1.17%)
Dec 20, 2004 1.986 1.994 1.945 1.946 5,788,309 -0.04(-2.23%)
Dec 17, 2004 2.001 2.018 1.978 1.990 6,793,799 -0.03(-1.30%)
Dec 16, 2004 2.029 2.038 1.998 2.016 2,851,884 +0.02(+0.75%)
Dec 15, 2004 2.032 2.036 1.987 2.001 3,336,642 -0.02(-0.99%)
Dec 14, 2004 1.988 2.024 1.985 2.021 3,783,626 +0.05(+2.34%)
Dec 13, 2004 1.968 1.979 1.950 1.975 2,189,053 +0.02(+1.11%)
Dec 10, 2004 1.958 1.974 1.947 1.954 1,868,879 -0.00(-0.23%)
Dec 09, 2004 1.946 1.988 1.940 1.958 3,726,066 +0.00(+0.14%)
Dec 08, 2004 1.939 1.978 1.939 1.955 5,620,128 +0.02(+0.86%)
Dec 07, 2004 1.982 1.990 1.937 1.939 3,110,901 -0.03(-1.66%)
Dec 06, 2004 2.018 2.046 1.971 1.971 5,396,186 -0.03(-1.64%)
Dec 03, 2004 1.996 2.017 1.985 2.004 4,795,411 +0.03(+1.26%)
Dec 02, 2004 1.985 2.001 1.975 1.979 4,150,566 -0.02(-0.84%)
Dec 01, 2004 1.959 2.005 1.959 1.996 4,870,957 +0.04(+2.25%)
Nov 30, 2004 1.984 1.988 1.935 1.952 8,436,938 -0.04(-2.04%)
Nov 29, 2004 2.024 2.031 1.989 1.993 5,114,685 -0.03(-1.59%)
Nov 26, 2004 2.034 2.035 2.023 2.025 894,867 -0.00(-0.22%)
Nov 24, 2004 2.002 2.039 2.002 2.029 2,835,696 +0.03(+1.42%)
Nov 23, 2004 2.007 2.009 1.963 2.001 2,813,212 -0.01(-0.50%)
Nov 22, 2004 2.016 2.039 2.010 2.011 6,227,199 -0.00(-0.22%)
Nov 19, 2004 2.039 2.044 1.991 2.015 4,632,626 -0.04(-1.84%)
Nov 18, 2004 2.063 2.063 2.050 2.053 7,056,413 -0.01(-0.48%)
Nov 17, 2004 2.021 2.086 2.021 2.063 6,033,836 +0.06(+2.80%)
Nov 16, 2004 2.007 2.013 1.996 2.007 3,712,576 -0.01(-0.47%)
Nov 15, 2004 1.995 2.018 1.985 2.016 4,414,980 +0.02(+1.06%)
Nov 12, 2004 1.959 2.001 1.939 1.995 4,019,259 +0.04(+1.87%)
Nov 11, 2004 1.949 1.962 1.932 1.959 2,788,029 +0.01(+0.51%)
Nov 10, 2004 1.974 1.976 1.942 1.949 3,371,717 -0.00(-0.06%)
Nov 09, 2004 1.952 1.964 1.934 1.950 3,387,006 +0.01(+0.40%)
Nov 08, 2004 1.947 1.952 1.931 1.942 4,302,559 -0.01(-0.29%)
Nov 05, 2004 1.940 1.968 1.936 1.947 4,975,284 +0.02(+1.24%)
Nov 04, 2004 1.940 1.940 1.901 1.924 6,897,225 -0.02(-0.86%)
Nov 03, 2004 1.974 1.982 1.920 1.940 6,450,241 -0.01(-0.29%)
Nov 02, 2004 1.936 1.988 1.928 1.946 5,140,767 +0.01(+0.52%)
Nov 01, 2004 1.914 1.940 1.905 1.936 3,914,933 +0.03(+1.43%)
Oct 29, 2004 1.914 1.935 1.871 1.909 4,759,436 -0.00(-0.09%)
Oct 28, 2004 1.917 1.919 1.891 1.910 5,022,051 -0.01(-0.32%)
Oct 27, 2004 1.890 1.924 1.876 1.916 11,615,291 +0.03(+1.56%)
Oct 26, 2004 1.918 1.918 1.849 1.887 7,492,605 -0.04(-2.11%)
Oct 25, 2004 1.909 1.948 1.908 1.927 7,832,564 +0.02(+1.26%)
Oct 22, 2004 1.938 1.939 1.891 1.904 7,267,764 -0.03(-1.47%)
Oct 21, 2004 1.879 1.946 1.820 1.932 10,265,345 +0.05(+2.48%)
Oct 20, 2004 1.865 1.916 1.852 1.885 10,448,816 +0.02(+1.07%)
Oct 19, 2004 1.842 1.885 1.842 1.865 10,793,272 +0.03(+1.51%)
Oct 18, 2004 1.827 1.851 1.804 1.837 8,355,095 +0.01(+0.58%)
Oct 15, 2004 1.808 1.841 1.800 1.827 8,636,596 +0.02(+1.05%)
Oct 14, 2004 1.821 1.821 1.795 1.808 4,596,651 -0.02(-0.97%)
Oct 13, 2004 1.835 1.846 1.810 1.826 6,246,985 +0.01(+0.27%)
Oct 12, 2004 1.862 1.863 1.792 1.821 16,137,296 -0.07(-3.85%)
Oct 11, 2004 1.897 1.899 1.877 1.894 3,072,228 -0.00(-0.15%)
Oct 08, 2004 1.926 1.926 1.890 1.896 4,543,589 -0.03(-1.56%)
Oct 07, 2004 1.943 1.950 1.912 1.926 4,306,157 -0.02(-0.86%)
Oct 06, 2004 1.890 1.943 1.871 1.943 6,207,413 +0.06(+3.04%)
Oct 05, 2004 1.924 1.925 1.879 1.886 13,124,425 -0.03(-1.68%)
Oct 04, 2004 1.940 1.951 1.909 1.918 14,747,778 -0.02(-0.95%)
Oct 01, 2004 1.905 1.940 1.901 1.936 9,637,589 +0.03(+1.66%)
Sep 30, 2004 1.848 1.911 1.843 1.905 75,076,240 +0.06(+3.07%)
Sep 29, 2004 1.833 1.851 1.825 1.848 6,651,699 +0.02(+0.85%)
Sep 28, 2004 1.840 1.846 1.798 1.832 13,522,843 +0.06(+3.58%)
Sep 27, 2004 1.767 1.788 1.751 1.769 4,509,413 +0.00(+0.22%)
Sep 24, 2004 1.776 1.786 1.745 1.765 3,509,320 -0.01(-0.78%)
Sep 23, 2004 1.812 1.816 1.762 1.779 5,369,205 -0.03(-1.84%)
Sep 22, 2004 1.827 1.827 1.796 1.812 5,567,965 -0.01(-0.73%)
Sep 21, 2004 1.802 1.845 1.801 1.826 5,540,984 +0.04(+2.27%)
Sep 20, 2004 1.775 1.807 1.751 1.785 12,364,462 +0.00(+0.25%)
Sep 17, 2004 1.729 1.782 1.725 1.781 5,713,662 +0.04(+2.43%)
Sep 16, 2004 1.712 1.755 1.712 1.738 3,227,819 +0.02(+1.07%)
Sep 15, 2004 1.750 1.750 1.700 1.720 4,474,338 -0.03(-1.68%)
Sep 14, 2004 1.723 1.763 1.704 1.750 5,187,534 +0.03(+1.55%)
Sep 13, 2004 1.691 1.725 1.690 1.723 6,587,844 +0.05(+2.75%)
Sep 10, 2004 1.682 1.692 1.648 1.677 14,542,723 +0.03(+1.51%)
Sep 09, 2004 1.637 1.654 1.636 1.652 13,002,111 -0.01(-0.67%)
Sep 08, 2004 1.660 1.681 1.654 1.663 5,323,338 +0.00(+0.03%)
Sep 07, 2004 1.651 1.693 1.651 1.662 3,275,485 -0.01(-0.80%)
Sep 03, 2004 1.697 1.703 1.656 1.676 2,413,894 -0.03(-1.76%)
Sep 02, 2004 1.715 1.721 1.693 1.706 3,713,475 -0.02(-1.10%)
Sep 01, 2004 1.671 1.727 1.669 1.725 5,250,489 +0.05(+3.19%)
Aug 31, 2004 1.657 1.671 1.637 1.671 3,420,283 -0.01(-0.36%)
Aug 30, 2004 1.685 1.690 1.666 1.677 2,213,335 -0.01(-0.76%)
Aug 27, 2004 1.647 1.696 1.646 1.690 3,126,190 +0.06(+3.51%)
Aug 26, 2004 1.665 1.670 1.628 1.633 4,095,705 -0.03(-1.94%)
Aug 25, 2004 1.651 1.668 1.628 1.665 2,246,612 +0.02(+1.46%)
Aug 24, 2004 1.673 1.687 1.637 1.641 4,452,753 -0.03(-1.67%)
Aug 23, 2004 1.666 1.682 1.647 1.669 2,827,601 -0.00(-0.13%)
Aug 20, 2004 1.656 1.678 1.656 1.671 3,983,285 +0.02(+1.04%)
Aug 19, 2004 1.645 1.679 1.634 1.654 4,035,448 +0.01(+0.54%)
Aug 18, 2004 1.623 1.657 1.623 1.645 3,904,141 +0.02(+1.51%)
Aug 17, 2004 1.640 1.656 1.621 1.621 2,947,217 +0.01(+0.52%)
Aug 16, 2004 1.576 1.631 1.576 1.612 4,957,296 +0.04(+2.55%)
Aug 13, 2004 1.594 1.607 1.565 1.572 5,210,917 -0.02(-1.15%)
Aug 12, 2004 1.612 1.640 1.585 1.591 7,614,019 -0.06(-3.67%)
Aug 11, 2004 1.701 1.704 1.640 1.651 9,308,422 -0.08(-4.47%)
Aug 10, 2004 1.668 1.740 1.665 1.728 5,844,969 +0.07(+4.33%)
Aug 09, 2004 1.651 1.662 1.628 1.657 3,182,850 -0.01(-0.33%)
Aug 06, 2004 1.690 1.690 1.651 1.662 5,931,308 -0.05(-2.92%)
Aug 05, 2004 1.723 1.746 1.688 1.712 4,028,253 -0.02(-1.12%)
Aug 04, 2004 1.731 1.740 1.712 1.732 3,083,920 -0.00(-0.29%)
Aug 03, 2004 1.777 1.777 1.729 1.737 4,290,867 -0.03(-1.64%)
Aug 02, 2004 1.735 1.779 1.735 1.766 4,522,004 +0.02(+1.05%)
Jul 30, 2004 1.732 1.758 1.705 1.747 4,844,876 +0.02(+1.00%)
Jul 29, 2004 1.672 1.741 1.672 1.730 6,628,316 +0.07(+4.15%)
Jul 28, 2004 1.662 1.674 1.623 1.661 5,260,382 +0.00(+0.07%)
Jul 27, 2004 1.637 1.671 1.634 1.660 9,806,670 +0.05(+2.89%)
Jul 26, 2004 1.662 1.667 1.597 1.613 4,732,455 -0.02(-1.26%)
Jul 23, 2004 1.651 1.651 1.618 1.634 6,434,952 -0.02(-1.01%)
Jul 22, 2004 1.657 1.685 1.626 1.651 9,418,144 +0.00(+0.03%)
Jul 21, 2004 1.723 1.793 1.641 1.650 12,277,224 -0.02(-1.07%)
Jul 20, 2004 1.567 1.675 1.551 1.668 14,003,104 +0.11(+6.72%)
Jul 19, 2004 1.570 1.581 1.557 1.563 7,888,325 -0.00(-0.04%)
Jul 16, 2004 1.601 1.606 1.559 1.563 18,838,986 -0.03(-2.09%)
Jul 15, 2004 1.618 1.624 1.596 1.597 4,682,990 -0.02(-0.97%)
Jul 14, 2004 1.627 1.633 1.596 1.612 4,917,724 -0.02(-0.92%)
Jul 13, 2004 1.640 1.657 1.623 1.627 4,218,019 -0.01(-0.51%)
Jul 12, 2004 1.679 1.679 1.626 1.636 5,185,735 -0.06(-3.26%)
Jul 09, 2004 1.685 1.715 1.679 1.691 2,516,421 +0.01(+0.70%)
Jul 08, 2004 1.702 1.717 1.676 1.679 4,145,170 -0.02(-1.31%)
Jul 07, 2004 1.716 1.743 1.701 1.701 2,992,185 -0.01(-0.46%)
Jul 06, 2004 1.795 1.795 1.696 1.709 4,447,357 -0.09(-4.74%)
Jul 02, 2004 1.806 1.806 1.782 1.794 3,929,323 -0.01(-0.65%)
Jul 01, 2004 1.841 1.849 1.777 1.806 5,085,906 -0.05(-2.52%)
Jun 30, 2004 1.845 1.855 1.824 1.852 4,178,447 +0.01(+0.57%)
Jun 29, 2004 1.792 1.845 1.792 1.842 4,774,725 +0.05(+2.89%)
Jun 28, 2004 1.821 1.826 1.789 1.790 3,288,975 -0.02(-0.92%)
Jun 25, 2004 1.760 1.807 1.756 1.807 11,607,197 +0.05(+3.04%)
Jun 24, 2004 1.729 1.755 1.724 1.753 5,398,884 +0.03(+1.74%)
Jun 23, 2004 1.721 1.727 1.654 1.723 13,615,478 +0.01(+0.42%)
Jun 22, 2004 1.736 1.743 1.707 1.716 6,141,759 -0.03(-1.47%)
Jun 21, 2004 1.739 1.751 1.738 1.742 2,374,322 +0.00(+0.16%)
Jun 18, 2004 1.740 1.787 1.733 1.739 3,949,109 -0.01(-0.41%)
Jun 17, 2004 1.763 1.768 1.732 1.746 3,612,746 -0.04(-2.09%)
Jun 16, 2004 1.790 1.796 1.767 1.783 2,467,856 -0.02(-0.99%)
Jun 15, 2004 1.785 1.812 1.785 1.801 2,959,808 +0.02(+0.93%)
Jun 14, 2004 1.797 1.797 1.775 1.785 3,664,910 -0.01(-0.47%)
Jun 10, 2004 1.785 1.813 1.782 1.793 1,387,719 +0.00(+0.22%)
Jun 09, 2004 1.808 1.810 1.783 1.789 1,997,488 -0.02(-1.08%)
Jun 08, 2004 1.805 1.818 1.795 1.808 3,336,642 -0.00(-0.09%)
Jun 07, 2004 1.776 1.810 1.776 1.810 2,705,288 +0.04(+2.26%)
Jun 04, 2004 1.754 1.778 1.754 1.770 2,928,330 +0.03(+1.50%)
Jun 03, 2004 1.779 1.786 1.744 1.744 2,058,645 -0.04(-2.27%)
Jun 02, 2004 1.807 1.813 1.762 1.785 3,567,778 -0.01(-0.74%)
Jun 01, 2004 1.807 1.815 1.779 1.798 2,690,898 -0.01(-0.80%)
May 28, 2004 1.799 1.821 1.793 1.812 1,742,068 +0.01(+0.74%)
May 27, 2004 1.815 1.830 1.785 1.799 1,972,306 -0.01(-0.49%)
May 26, 2004 1.791 1.825 1.787 1.808 2,120,701 +0.02(+0.96%)
May 25, 2004 1.735 1.797 1.698 1.791 5,995,163 +0.05(+3.07%)
May 24, 2004 1.742 1.761 1.730 1.737 3,942,813 +0.00(+0.03%)
May 21, 2004 1.762 1.768 1.728 1.737 4,572,368 -0.03(-1.58%)
May 20, 2004 1.768 1.776 1.748 1.765 3,232,315 -0.01(-0.50%)
May 19, 2004 1.768 1.822 1.768 1.773 2,751,155 +0.01(+0.47%)
May 18, 2004 1.751 1.768 1.751 1.765 3,873,562 +0.02(+0.92%)
May 17, 2004 1.792 1.792 1.736 1.749 4,370,011 -0.04(-2.39%)
May 14, 2004 1.811 1.815 1.773 1.792 2,683,703 -0.01(-0.77%)
May 13, 2004 1.785 1.851 1.785 1.806 5,388,991 +0.02(+1.22%)
May 12, 2004 1.785 1.799 1.753 1.784 6,051,823 -0.00(-0.03%)
May 11, 2004 1.787 1.830 1.778 1.785 3,896,946 +0.03(+1.42%)
May 10, 2004 1.788 1.788 1.743 1.760 4,377,206 -0.03(-1.59%)
May 07, 2004 1.815 1.840 1.788 1.788 5,226,206 -0.04(-1.95%)
May 06, 2004 1.870 1.870 1.793 1.824 4,020,159 -0.05(-2.47%)
May 05, 2004 1.839 1.876 1.835 1.870 5,344,922 +0.04(+2.44%)
May 04, 2004 1.779 1.849 1.777 1.825 4,566,972 +0.05(+2.69%)
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.