Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.429 9.524 9.402 9.409 5,819,786 -0.07(-0.70%)
May 30, 2013 9.470 9.499 9.437 9.476 5,403,284 +0.03(+0.28%)
May 29, 2013 9.436 9.493 9.377 9.449 5,172,983 -0.05(-0.53%)
May 28, 2013 9.570 9.601 9.457 9.500 4,168,897 +0.04(+0.40%)
May 24, 2013 9.368 9.486 9.342 9.463 4,545,983 +0.04(+0.44%)
May 23, 2013 9.304 9.452 9.277 9.422 7,030,313 +0.04(+0.46%)
May 22, 2013 9.649 9.749 9.314 9.378 12,119,349 -0.41(-4.15%)
May 21, 2013 9.893 9.918 9.751 9.784 5,568,324 -0.11(-1.14%)
May 20, 2013 10.03 10.05 9.873 9.896 7,385,435 -0.16(-1.63%)
May 17, 2013 9.876 10.07 9.863 10.06 4,704,134 +0.23(+2.30%)
May 16, 2013 9.819 9.884 9.803 9.835 3,981,000 +0.01(+0.07%)
May 15, 2013 9.746 9.831 9.691 9.827 3,990,761 +0.18(+1.90%)
May 13, 2013 9.678 9.681 9.597 9.644 4,482,219 -0.05(-0.56%)
May 10, 2013 9.496 9.698 9.475 9.698 6,353,682 +0.25(+2.61%)
May 09, 2013 9.411 9.505 9.409 9.452 3,342,857 +0.03(+0.35%)
May 08, 2013 9.395 9.423 9.358 9.419 3,708,493 +0.01(+0.12%)
May 07, 2013 9.319 9.420 9.314 9.408 3,670,725 +0.09(+0.95%)
May 06, 2013 9.301 9.362 9.262 9.320 5,792,664 +0.00(+0.00%)
May 03, 2013 9.244 9.325 9.155 9.320 6,950,886 +0.17(+1.81%)
May 02, 2013 9.325 9.325 9.134 9.155 7,823,156 +0.03(+0.34%)
May 01, 2013 9.120 9.180 9.079 9.123 7,028,078 +0.00(+0.01%)
Apr 30, 2013 9.046 9.124 9.015 9.122 5,565,153 +0.07(+0.83%)
Apr 29, 2013 8.944 9.083 8.944 9.047 3,959,806 +0.07(+0.81%)
Apr 26, 2013 9.079 9.094 8.969 8.975 3,034,014 -0.12(-1.31%)
Apr 25, 2013 9.000 9.163 8.911 9.094 4,701,733 +0.11(+1.24%)
Apr 24, 2013 8.949 9.009 8.928 8.983 5,549,497 +0.05(+0.53%)
Apr 23, 2013 8.944 8.968 8.819 8.936 4,325,575 +0.02(+0.24%)
Apr 22, 2013 8.808 8.961 8.792 8.914 5,164,588 +0.12(+1.40%)
Apr 19, 2013 8.720 8.793 8.605 8.791 5,910,514 +0.07(+0.76%)
Apr 18, 2013 8.728 8.877 8.466 8.725 10,066,762 -0.00(-0.04%)
Apr 17, 2013 8.809 8.814 8.595 8.728 8,463,899 -0.15(-1.70%)
Apr 16, 2013 8.699 8.880 8.697 8.879 4,587,088 +0.24(+2.81%)
Apr 15, 2013 8.844 8.844 8.636 8.636 7,933,289 -0.24(-2.71%)
Apr 12, 2013 8.942 8.987 8.834 8.877 3,874,989 -0.15(-1.71%)
Apr 11, 2013 8.977 9.050 8.937 9.031 3,546,633 +0.05(+0.55%)
Apr 10, 2013 8.836 8.988 8.810 8.982 4,096,349 +0.16(+1.86%)
Apr 09, 2013 8.841 8.853 8.721 8.818 4,067,514 -0.00(-0.05%)
Apr 08, 2013 8.726 8.822 8.699 8.822 2,471,498 +0.12(+1.37%)
Apr 05, 2013 8.703 8.761 8.630 8.703 6,831,563 -0.14(-1.61%)
Apr 04, 2013 8.849 8.924 8.831 8.845 2,999,631 -0.01(-0.12%)
Apr 03, 2013 8.924 8.949 8.843 8.856 4,025,242 -0.05(-0.53%)
Apr 02, 2013 8.891 8.960 8.876 8.903 3,327,483 +0.02(+0.26%)
Apr 01, 2013 9.031 9.031 8.859 8.880 4,589,472 -0.14(-1.51%)
Mar 28, 2013 8.829 9.024 8.810 9.017 7,092,488 +0.18(+2.05%)
Mar 27, 2013 8.777 8.839 8.748 8.836 3,029,303 -0.00(-0.05%)
Mar 26, 2013 8.787 8.844 8.777 8.841 2,561,986 +0.07(+0.81%)
Mar 25, 2013 8.877 8.878 8.748 8.769 3,773,192 -0.07(-0.85%)
Mar 22, 2013 8.644 8.844 8.606 8.844 3,674,665 +0.06(+0.65%)
Mar 21, 2013 8.736 8.856 8.621 8.787 4,890,243 -0.05(-0.56%)
Mar 20, 2013 8.810 8.865 8.769 8.837 3,998,162 +0.10(+1.12%)
Mar 19, 2013 8.793 8.816 8.682 8.739 5,582,100 -0.01(-0.17%)
Mar 18, 2013 8.670 8.772 8.659 8.754 4,622,447 +0.01(+0.11%)
Mar 15, 2013 8.807 8.819 8.707 8.744 6,129,382 -0.10(-1.17%)
Mar 14, 2013 8.842 8.909 8.822 8.848 4,794,688 +0.04(+0.48%)
Mar 13, 2013 8.780 8.842 8.778 8.806 3,386,817 +0.03(+0.33%)
Mar 12, 2013 8.820 8.835 8.725 8.777 4,243,059 -0.06(-0.64%)
Mar 11, 2013 8.833 8.861 8.797 8.833 4,764,785 -0.01(-0.13%)
Mar 08, 2013 8.799 8.863 8.761 8.845 4,395,185 +0.09(+0.99%)
Mar 07, 2013 8.796 8.803 8.736 8.758 5,408,477 -0.03(-0.37%)
Mar 06, 2013 8.802 8.834 8.751 8.791 3,940,089 +0.03(+0.29%)
Mar 05, 2013 8.725 8.802 8.704 8.765 5,872,193 +0.07(+0.85%)
Mar 04, 2013 8.625 8.706 8.593 8.692 5,661,814 +0.03(+0.36%)
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.