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 (%)
Jun 30, 2006 3.107 3.142 3.081 3.111 4,997,768 +0.01(+0.20%)
Jun 29, 2006 2.996 3.105 2.978 3.105 2,682,804 +0.12(+4.12%)
Jun 28, 2006 3.021 3.021 2.939 2.982 5,376,400 -0.04(-1.31%)
Jun 27, 2006 3.038 3.062 3.007 3.022 4,721,663 -0.03(-0.89%)
Jun 26, 2006 3.002 3.080 2.984 3.049 6,065,313 +0.06(+1.88%)
Jun 23, 2006 2.988 3.035 2.960 2.993 4,448,256 -0.00(-0.17%)
Jun 22, 2006 2.997 3.030 2.941 2.998 6,868,446 -0.02(-0.81%)
Jun 21, 2006 2.910 3.044 2.910 3.022 4,627,230 +0.12(+4.06%)
Jun 20, 2006 2.902 2.945 2.866 2.904 4,059,731 -0.01(-0.23%)
Jun 19, 2006 2.983 3.001 2.889 2.911 3,905,939 -0.07(-2.20%)
Jun 16, 2006 3.016 3.029 2.928 2.977 6,085,099 -0.01(-0.39%)
Jun 15, 2006 2.845 2.997 2.844 2.988 4,524,702 +0.15(+5.41%)
Jun 14, 2006 2.784 2.851 2.777 2.835 6,666,089 +0.04(+1.57%)
Jun 13, 2006 2.752 2.823 2.742 2.791 6,736,239 -0.02(-0.81%)
Jun 12, 2006 2.963 2.970 2.795 2.814 5,236,099 -0.13(-4.33%)
Jun 09, 2006 2.958 3.002 2.937 2.941 7,580,742 -0.00(-0.04%)
Jun 08, 2006 2.891 2.951 2.835 2.942 12,203,476 -0.03(-1.16%)
Jun 07, 2006 3.027 3.045 2.960 2.977 10,543,249 -0.05(-1.76%)
Jun 06, 2006 3.139 3.157 3.012 3.030 12,495,769 -0.10(-3.30%)
Jun 05, 2006 3.180 3.180 3.128 3.133 4,199,132 -0.05(-1.66%)
Jun 02, 2006 3.196 3.225 3.157 3.186 3,986,882 -0.01(-0.21%)
Jun 01, 2006 3.093 3.193 3.093 3.193 5,376,400 +0.10(+3.38%)
May 31, 2006 3.024 3.088 3.020 3.088 5,759,529 +0.08(+2.57%)
May 30, 2006 3.141 3.142 3.007 3.011 6,420,562 -0.04(-1.38%)
May 26, 2006 2.997 3.058 2.980 3.053 2,961,607 +0.07(+2.21%)
May 25, 2006 3.017 3.020 2.970 2.987 3,503,923 +0.01(+0.22%)
May 24, 2006 2.997 3.009 2.949 2.980 8,837,155 -0.03(-1.02%)
May 23, 2006 3.033 3.076 3.011 3.011 7,305,537 +0.00(+0.09%)
May 22, 2006 3.013 3.025 2.974 3.008 5,842,271 -0.02(-0.57%)
May 19, 2006 2.999 3.026 2.935 3.025 4,922,221 +0.03(+1.13%)
May 18, 2006 3.058 3.080 2.990 2.992 4,463,545 -0.04(-1.16%)
May 17, 2006 3.093 3.109 2.997 3.027 4,720,764 -0.08(-2.58%)
May 16, 2006 3.128 3.155 3.094 3.107 3,322,252 -0.01(-0.27%)
May 15, 2006 3.090 3.127 3.072 3.115 5,904,327 -0.00(-0.09%)
May 12, 2006 3.203 3.203 3.095 3.118 6,976,370 -0.11(-3.43%)
May 11, 2006 3.288 3.288 3.227 3.228 3,847,481 -0.06(-1.68%)
May 10, 2006 3.313 3.322 3.270 3.283 4,048,938 -0.05(-1.52%)
May 09, 2006 3.375 3.378 3.325 3.334 3,566,879 -0.02(-0.53%)
May 08, 2006 3.386 3.391 3.347 3.352 4,737,851 -0.05(-1.58%)
May 05, 2006 3.391 3.412 3.355 3.406 3,907,738 +0.01(+0.43%)
May 04, 2006 3.336 3.426 3.331 3.391 9,144,737 +0.09(+2.83%)
May 03, 2006 3.280 3.334 3.280 3.298 5,386,293 +0.03(+1.02%)
May 02, 2006 3.233 3.278 3.230 3.265 3,875,361 +0.03(+0.86%)
May 01, 2006 3.244 3.293 3.233 3.237 6,050,024 +0.02(+0.73%)
Apr 28, 2006 3.173 3.236 3.170 3.213 5,204,622 +0.03(+0.84%)
Apr 27, 2006 3.187 3.213 3.166 3.187 5,225,307 +0.01(+0.24%)
Apr 26, 2006 3.221 3.223 3.167 3.179 4,936,611 -0.03(-0.88%)
Apr 25, 2006 3.217 3.225 3.182 3.207 4,782,820 -0.01(-0.43%)
Apr 24, 2006 3.258 3.268 3.204 3.221 5,272,973 -0.05(-1.55%)
Apr 21, 2006 3.350 3.350 3.251 3.272 6,550,970 -0.07(-2.21%)
Apr 20, 2006 3.255 3.384 3.255 3.346 14,002,205 +0.09(+2.80%)
Apr 19, 2006 3.070 3.347 3.070 3.255 21,731,342 +0.35(+12.19%)
Apr 18, 2006 2.881 2.910 2.873 2.901 5,500,513 +0.02(+0.85%)
Apr 17, 2006 2.880 2.887 2.843 2.876 2,666,615 -0.02(-0.77%)
Apr 13, 2006 2.815 2.917 2.845 2.899 9,374,975 +0.08(+2.98%)
Apr 12, 2006 2.818 2.841 2.810 2.815 2,090,122 -0.00(-0.08%)
Apr 11, 2006 2.859 2.866 2.794 2.817 4,590,356 -0.04(-1.42%)
Apr 10, 2006 2.890 2.899 2.855 2.858 1,940,828 -0.03(-1.15%)
Apr 07, 2006 2.945 2.947 2.878 2.891 4,123,585 -0.04(-1.38%)
Apr 06, 2006 2.915 2.947 2.895 2.932 4,605,645 +0.03(+0.88%)
Apr 05, 2006 2.889 2.913 2.887 2.906 3,124,392 +0.02(+0.52%)
Apr 04, 2006 2.891 2.913 2.874 2.891 3,877,160 +0.01(+0.31%)
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.