Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 1.640 1.675 1.637 1.675 10,622,143 +0.04(+2.57%)
May 30, 2006 1.703 1.703 1.630 1.633 11,841,268 -0.02(-1.38%)
May 26, 2006 1.625 1.658 1.616 1.656 5,462,011 +0.04(+2.21%)
May 25, 2006 1.636 1.637 1.611 1.620 6,462,190 +0.00(+0.22%)
May 24, 2006 1.625 1.632 1.599 1.616 16,298,123 -0.02(-1.02%)
May 23, 2006 1.645 1.668 1.633 1.633 13,473,402 +0.00(+0.09%)
May 22, 2006 1.634 1.640 1.613 1.631 10,774,741 -0.01(-0.57%)
May 19, 2006 1.626 1.641 1.592 1.640 9,077,918 +0.02(+1.13%)
May 18, 2006 1.658 1.670 1.621 1.622 8,231,995 -0.02(-1.16%)
May 17, 2006 1.677 1.686 1.625 1.641 8,706,376 -0.04(-2.58%)
May 16, 2006 1.696 1.711 1.678 1.684 6,127,139 -0.00(-0.27%)
May 15, 2006 1.675 1.696 1.666 1.689 10,889,189 -0.00(-0.09%)
May 12, 2006 1.737 1.737 1.678 1.691 12,866,328 -0.06(-3.43%)
May 11, 2006 1.783 1.783 1.750 1.750 7,095,804 -0.03(-1.68%)
May 10, 2006 1.797 1.801 1.773 1.780 7,467,346 -0.03(-1.52%)
May 09, 2006 1.830 1.832 1.803 1.808 6,578,298 -0.01(-0.53%)
May 08, 2006 1.836 1.839 1.815 1.817 8,737,890 -0.03(-1.58%)
May 05, 2006 1.839 1.850 1.819 1.847 7,206,935 +0.01(+0.43%)
May 04, 2006 1.809 1.858 1.806 1.839 16,865,388 +0.05(+2.83%)
May 03, 2006 1.778 1.808 1.778 1.788 9,933,794 +0.02(+1.02%)
May 02, 2006 1.753 1.777 1.751 1.770 7,147,223 +0.02(+0.86%)
May 01, 2006 1.759 1.785 1.753 1.755 11,157,895 +0.01(+0.73%)
Apr 28, 2006 1.720 1.754 1.719 1.742 9,598,742 +0.01(+0.84%)
Apr 27, 2006 1.728 1.742 1.717 1.728 9,636,891 +0.00(+0.24%)
Apr 26, 2006 1.746 1.747 1.717 1.724 9,104,457 -0.02(-0.88%)
Apr 25, 2006 1.744 1.749 1.725 1.739 8,820,824 -0.01(-0.43%)
Apr 24, 2006 1.766 1.772 1.737 1.747 9,724,801 -0.03(-1.55%)
Apr 21, 2006 1.816 1.816 1.763 1.774 12,081,776 -0.04(-2.21%)
Apr 20, 2006 1.765 1.835 1.765 1.814 25,823,882 +0.05(+2.80%)
Apr 19, 2006 1.665 1.815 1.665 1.765 40,078,520 +0.19(+12.19%)
Apr 18, 2006 1.562 1.578 1.558 1.573 10,144,445 +0.01(+0.85%)
Apr 17, 2006 1.561 1.565 1.542 1.560 4,917,966 -0.01(-0.77%)
Apr 13, 2006 1.526 1.582 1.543 1.572 17,290,010 +0.05(+2.98%)
Apr 12, 2006 1.528 1.541 1.524 1.526 3,854,756 -0.00(-0.08%)
Apr 11, 2006 1.550 1.554 1.515 1.527 8,465,868 -0.02(-1.42%)
Apr 10, 2006 1.567 1.572 1.548 1.549 3,579,416 -0.02(-1.15%)
Apr 07, 2006 1.597 1.598 1.561 1.568 7,605,016 -0.02(-1.38%)
Apr 06, 2006 1.580 1.598 1.570 1.590 8,494,065 +0.01(+0.88%)
Apr 05, 2006 1.567 1.580 1.565 1.576 5,762,230 +0.01(+0.52%)
Apr 04, 2006 1.568 1.579 1.558 1.568 7,150,540 +0.00(+0.31%)
Apr 03, 2006 1.572 1.586 1.555 1.563 10,564,090 -0.01(-0.65%)
Mar 31, 2006 1.577 1.583 1.561 1.573 9,570,544 +0.00(+0.25%)
Mar 30, 2006 1.572 1.574 1.553 1.569 11,630,616 -0.00(-0.21%)
Mar 29, 2006 1.514 1.577 1.514 1.572 6,815,488 +0.06(+3.82%)
Mar 28, 2006 1.525 1.536 1.512 1.514 10,300,361 -0.00(-0.24%)
Mar 27, 2006 1.518 1.532 1.514 1.518 7,002,918 +0.00(+0.26%)
Mar 24, 2006 1.527 1.527 1.498 1.514 3,035,372 +0.01(+0.92%)
Mar 23, 2006 1.508 1.517 1.494 1.500 5,012,510 -0.01(-0.44%)
Mar 22, 2006 1.506 1.513 1.498 1.507 8,832,435 -0.00(-0.14%)
Mar 21, 2006 1.516 1.533 1.500 1.509 6,676,159 -0.01(-0.85%)
Mar 20, 2006 1.526 1.533 1.518 1.522 9,393,066 -0.01(-0.43%)
Mar 17, 2006 1.558 1.559 1.528 1.529 9,026,499 -0.02(-1.36%)
Mar 16, 2006 1.537 1.560 1.531 1.550 7,896,943 +0.02(+1.30%)
Mar 15, 2006 1.515 1.534 1.503 1.530 5,515,088 +0.01(+0.79%)
Mar 14, 2006 1.512 1.526 1.506 1.518 6,314,569 +0.01(+0.46%)
Mar 13, 2006 1.515 1.523 1.509 1.511 6,405,796 -0.00(-0.26%)
Mar 10, 2006 1.478 1.524 1.478 1.515 7,324,701 +0.04(+2.72%)
Mar 09, 2006 1.496 1.503 1.471 1.475 5,274,580 -0.02(-1.41%)
Mar 08, 2006 1.489 1.507 1.482 1.496 6,057,474 +0.00(+0.24%)
Mar 07, 2006 1.494 1.505 1.478 1.492 7,001,259 -0.01(-0.52%)
Mar 06, 2006 1.519 1.522 1.490 1.500 2,886,091 -0.02(-1.15%)
Mar 03, 2006 1.531 1.544 1.517 1.517 6,480,436 -0.02(-1.39%)
Mar 02, 2006 1.550 1.566 1.526 1.539 6,117,186 -0.02(-1.49%)
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.