Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.863 8.890 8.725 8.777 5,178,880 -0.10(-1.10%)
Apr 27, 2007 8.935 8.950 8.848 8.875 3,578,400 -0.06(-0.64%)
Apr 26, 2007 8.877 8.973 8.790 8.932 5,993,860 +0.04(+0.42%)
Apr 25, 2007 8.925 8.963 8.777 8.895 6,735,600 -0.01(-0.06%)
Apr 24, 2007 8.902 8.938 8.775 8.900 6,865,600 +0.03(+0.28%)
Apr 23, 2007 8.998 9.000 8.800 8.875 5,657,600 -0.17(-1.85%)
Apr 20, 2007 9.060 9.113 8.977 9.043 6,977,580 +0.03(+0.31%)
Apr 19, 2007 8.910 9.135 8.863 9.015 7,284,800 +0.07(+0.78%)
Apr 18, 2007 8.825 8.980 8.527 8.945 9,526,000 +0.30(+3.53%)
Apr 17, 2007 8.648 8.710 8.527 8.640 5,417,200 -0.02(-0.20%)
Apr 16, 2007 8.512 8.710 8.477 8.658 6,127,248 +0.21(+2.46%)
Apr 13, 2007 8.502 8.547 8.418 8.450 4,147,600 +0.01(+0.09%)
Apr 12, 2007 8.355 8.457 8.235 8.443 2,578,400 +0.09(+1.05%)
Apr 11, 2007 8.435 8.453 8.300 8.355 3,019,356 -0.06(-0.74%)
Apr 10, 2007 8.402 8.443 8.290 8.418 2,991,600 +0.03(+0.30%)
Apr 09, 2007 8.500 8.500 8.355 8.393 3,099,600 -0.09(-1.09%)
Apr 05, 2007 8.547 8.580 8.445 8.485 3,086,000 -0.05(-0.59%)
Apr 04, 2007 8.440 8.540 8.410 8.535 3,697,200 +0.13(+1.55%)
Apr 03, 2007 8.285 8.450 8.252 8.405 5,230,800 +0.19(+2.38%)
Apr 02, 2007 8.105 8.280 8.068 8.210 3,778,000 +0.14(+1.72%)
Mar 30, 2007 7.990 8.160 7.974 8.071 2,463,600 -0.01(-0.06%)
Mar 29, 2007 8.250 8.284 8.029 8.076 2,297,600 -0.10(-1.25%)
Mar 28, 2007 8.135 8.224 8.101 8.179 1,407,200 +0.01(+0.15%)
Mar 27, 2007 8.197 8.224 8.025 8.166 2,814,800 -0.06(-0.73%)
Mar 26, 2007 8.310 8.338 8.158 8.226 2,908,000 -0.05(-0.63%)
Mar 23, 2007 8.248 8.303 8.175 8.279 2,190,800 +0.02(+0.23%)
Mar 22, 2007 8.232 8.276 8.162 8.260 1,470,800 +0.04(+0.49%)
Mar 21, 2007 8.156 8.232 8.040 8.220 2,425,200 +0.08(+0.97%)
Mar 20, 2007 8.080 8.181 8.064 8.141 1,854,400 +0.04(+0.43%)
Mar 19, 2007 8.037 8.124 8.037 8.106 1,317,600 +0.09(+1.17%)
Mar 16, 2007 8.068 8.078 7.945 8.012 1,491,200 -0.04(-0.53%)
Mar 15, 2007 8.019 8.085 7.996 8.055 912,800 +0.01(+0.17%)
Mar 14, 2007 8.006 8.051 7.894 8.041 3,424,800 +0.06(+0.74%)
Mar 13, 2007 8.184 8.170 7.968 7.982 1,766,240 -0.20(-2.46%)
Mar 12, 2007 8.056 8.186 8.029 8.184 1,892,800 +0.09(+1.14%)
Mar 09, 2007 7.955 8.121 7.929 8.091 3,718,000 +0.18(+2.28%)
Mar 08, 2007 7.912 7.994 7.893 7.911 1,344,400 +0.07(+0.91%)
Mar 07, 2007 7.875 7.881 7.781 7.840 2,930,800 -0.06(-0.71%)
Mar 06, 2007 7.750 7.970 7.750 7.896 2,518,000 +0.09(+1.15%)
Mar 05, 2007 7.830 7.974 7.806 7.806 2,734,404 -0.10(-1.22%)
Mar 02, 2007 8.019 8.092 7.866 7.902 1,946,000 -0.15(-1.83%)
Mar 01, 2007 7.959 8.151 7.893 8.050 2,511,960 -0.03(-0.34%)
Feb 28, 2007 8.141 8.193 8.006 8.078 2,148,800 -0.08(-0.94%)
Feb 27, 2007 8.387 8.387 8.019 8.154 2,855,600 -0.35(-4.13%)
Feb 26, 2007 8.533 8.550 8.475 8.505 1,613,200 +0.03(+0.31%)
Feb 23, 2007 8.463 8.501 8.435 8.479 991,600 +0.00(+0.06%)
Feb 22, 2007 8.500 8.500 8.431 8.474 2,051,200 -0.02(-0.19%)
Feb 21, 2007 8.469 8.508 8.389 8.490 2,214,800 +0.00(+0.03%)
Feb 20, 2007 8.373 8.498 8.328 8.488 3,002,400 +0.12(+1.37%)
Feb 16, 2007 8.419 8.422 8.336 8.373 1,978,800 -0.06(-0.73%)
Feb 15, 2007 8.447 8.477 8.398 8.434 1,668,000 -0.01(-0.12%)
Feb 14, 2007 8.474 8.476 8.418 8.444 2,004,508 -0.00(-0.01%)
Feb 13, 2007 8.432 8.515 8.402 8.445 2,145,432 +0.04(+0.48%)
Feb 12, 2007 8.435 8.480 8.324 8.405 2,430,184 -0.04(-0.41%)
Feb 09, 2007 8.551 8.579 8.424 8.440 2,428,800 -0.09(-1.01%)
Feb 08, 2007 8.526 8.579 8.449 8.526 1,576,000 -0.00(-0.01%)
Feb 07, 2007 8.492 8.575 8.416 8.527 1,525,200 +0.06(+0.71%)
Feb 06, 2007 8.488 8.494 8.359 8.467 1,585,600 -0.00(-0.03%)
Feb 05, 2007 8.467 8.494 8.420 8.470 1,439,200 +0.00(+0.03%)
Feb 02, 2007 8.474 8.489 8.394 8.467 1,526,000 -0.01(-0.06%)
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.