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 (%)
Jul 31, 2013 17.62 17.84 17.61 17.69 3,481,249 +0.13(+0.76%)
Jul 30, 2013 17.49 17.63 17.44 17.56 4,296,881 +0.14(+0.78%)
Jul 29, 2013 17.37 17.50 17.30 17.42 2,676,777 -0.03(-0.18%)
Jul 26, 2013 17.27 17.47 17.23 17.45 3,344,771 -0.00(-0.03%)
Jul 25, 2013 17.48 17.54 17.36 17.46 3,727,323 -0.09(-0.49%)
Jul 24, 2013 17.62 17.72 17.46 17.54 4,098,868 -0.00(-0.01%)
Jul 23, 2013 17.69 17.75 17.43 17.55 4,567,521 -0.13(-0.75%)
Jul 22, 2013 17.29 17.68 17.27 17.68 4,352,895 +0.39(+2.25%)
Jul 19, 2013 17.16 17.31 16.91 17.29 6,467,452 +0.10(+0.56%)
Jul 18, 2013 17.67 17.79 17.11 17.19 14,292,565 -1.83(-9.62%)
Jul 17, 2013 19.09 19.17 18.94 19.02 1,981,976 +0.05(+0.24%)
Jul 16, 2013 19.16 19.24 18.93 18.98 2,465,389 -0.14(-0.75%)
Jul 15, 2013 19.23 19.29 19.11 19.12 1,733,615 -0.10(-0.54%)
Jul 12, 2013 19.16 19.27 19.13 19.23 3,166,257 +0.06(+0.29%)
Jul 11, 2013 18.76 19.19 18.67 19.17 4,433,116 +0.54(+2.90%)
Jul 10, 2013 18.41 18.64 18.39 18.63 2,431,205 +0.22(+1.20%)
Jul 09, 2013 18.27 18.42 18.12 18.41 2,230,248 +0.29(+1.58%)
Jul 08, 2013 18.11 18.21 17.98 18.12 1,947,028 +0.05(+0.29%)
Jul 05, 2013 17.88 18.07 17.83 18.07 2,272,630 +0.30(+1.71%)
Jul 03, 2013 17.53 17.82 17.48 17.77 2,180,224 +0.10(+0.55%)
Jul 02, 2013 17.68 17.76 17.55 17.67 2,677,728 -0.01(-0.04%)
Jul 01, 2013 17.70 17.77 17.59 17.68 6,962,895 +0.13(+0.72%)
Jun 28, 2013 17.88 17.88 17.55 17.55 5,949,326 -0.33(-1.86%)
Jun 27, 2013 17.56 17.91 17.54 17.88 4,223,668 +0.43(+2.45%)
Jun 26, 2013 17.38 17.49 17.22 17.46 2,075,731 +0.25(+1.48%)
Jun 25, 2013 17.09 17.28 17.03 17.20 2,189,696 +0.32(+1.91%)
Jun 24, 2013 17.00 17.17 16.86 16.88 2,725,660 -0.32(-1.87%)
Jun 21, 2013 17.18 17.30 17.07 17.20 4,210,835 +0.18(+1.03%)
Jun 20, 2013 17.38 17.50 16.99 17.03 2,542,981 -0.60(-3.40%)
Jun 19, 2013 17.81 17.90 17.63 17.63 1,651,347 -0.23(-1.27%)
Jun 18, 2013 17.83 17.94 17.77 17.85 2,391,981 +0.06(+0.35%)
Jun 17, 2013 17.29 17.94 17.27 17.79 4,246,227 +0.63(+3.67%)
Jun 14, 2013 17.38 17.41 17.16 17.16 1,628,660 -0.19(-1.09%)
Jun 13, 2013 17.14 17.38 17.05 17.35 2,289,393 +0.21(+1.25%)
Jun 12, 2013 17.43 17.43 17.10 17.13 1,181,865 -0.15(-0.86%)
Jun 11, 2013 17.32 17.45 17.26 17.28 1,921,308 -0.24(-1.38%)
Jun 10, 2013 17.53 17.55 17.42 17.52 2,458,684 +0.05(+0.27%)
Jun 07, 2013 17.45 17.64 17.40 17.48 3,304,820 +0.10(+0.58%)
Jun 06, 2013 17.28 17.40 17.16 17.38 2,322,392 +0.12(+0.69%)
Jun 05, 2013 17.39 17.41 17.11 17.26 4,491,370 -0.22(-1.26%)
Jun 04, 2013 17.70 17.81 17.42 17.48 4,077,996 -0.22(-1.25%)
Jun 03, 2013 17.58 17.70 17.44 17.70 2,599,890 +0.18(+1.03%)
May 31, 2013 17.55 17.73 17.50 17.52 3,126,061 -0.12(-0.70%)
May 30, 2013 17.63 17.68 17.57 17.64 2,902,340 +0.05(+0.28%)
May 29, 2013 17.57 17.67 17.46 17.59 2,778,635 -0.09(-0.53%)
May 28, 2013 17.82 17.87 17.61 17.69 2,239,297 +0.07(+0.40%)
May 24, 2013 17.44 17.66 17.39 17.62 2,441,846 +0.08(+0.44%)
May 23, 2013 17.32 17.60 17.27 17.54 3,776,289 +0.08(+0.46%)
May 22, 2013 17.96 18.15 17.34 17.46 6,509,832 -0.76(-4.15%)
May 21, 2013 18.42 18.46 18.15 18.21 2,990,990 -0.21(-1.13%)
May 20, 2013 18.67 18.72 18.38 18.42 3,967,040 -0.31(-1.63%)
May 17, 2013 18.39 18.75 18.36 18.73 2,526,796 +0.42(+2.30%)
May 16, 2013 18.28 18.40 18.25 18.31 2,138,369 +0.01(+0.07%)
May 15, 2013 18.15 18.30 18.04 18.30 2,143,612 +0.34(+1.90%)
May 13, 2013 18.02 18.02 17.87 17.95 2,407,596 -0.10(-0.56%)
May 10, 2013 17.68 18.06 17.64 18.06 3,412,840 +0.46(+2.61%)
May 09, 2013 17.52 17.70 17.52 17.60 1,795,594 +0.06(+0.35%)
May 08, 2013 17.49 17.54 17.42 17.54 1,991,993 +0.02(+0.12%)
May 07, 2013 17.35 17.54 17.34 17.52 1,971,707 +0.16(+0.95%)
May 06, 2013 17.32 17.43 17.24 17.35 3,111,493 +0.00(+0.00%)
May 03, 2013 17.21 17.36 17.04 17.35 3,733,625 +0.31(+1.81%)
May 02, 2013 17.36 17.36 17.00 17.04 4,202,159 +0.06(+0.34%)
May 01, 2013 16.98 17.09 16.90 16.98 3,775,088 +0.00(+0.01%)
Apr 30, 2013 16.84 16.99 16.78 16.98 2,989,287 +0.14(+0.83%)
Apr 29, 2013 16.65 16.91 16.65 16.84 2,126,985 +0.13(+0.81%)
Apr 26, 2013 16.90 16.93 16.70 16.71 1,629,701 -0.22(-1.31%)
Apr 25, 2013 16.76 17.06 16.59 16.93 2,525,506 +0.21(+1.24%)
Apr 24, 2013 16.66 16.77 16.62 16.72 2,980,878 +0.09(+0.53%)
Apr 23, 2013 16.65 16.70 16.42 16.64 2,323,455 +0.04(+0.24%)
Apr 22, 2013 16.40 16.68 16.37 16.60 2,774,126 +0.23(+1.40%)
Apr 19, 2013 16.23 16.37 16.02 16.37 3,174,795 +0.12(+0.76%)
Apr 18, 2013 16.25 16.53 15.76 16.24 5,407,298 -0.01(-0.04%)
Apr 17, 2013 16.40 16.41 16.00 16.25 4,546,330 -0.28(-1.70%)
Apr 16, 2013 16.20 16.53 16.19 16.53 2,463,925 +0.45(+2.81%)
Apr 15, 2013 16.47 16.47 16.08 16.08 4,261,317 -0.45(-2.71%)
Apr 12, 2013 16.65 16.73 16.45 16.53 2,081,426 -0.29(-1.71%)
Apr 11, 2013 16.71 16.85 16.64 16.81 1,905,051 +0.09(+0.55%)
Apr 10, 2013 16.45 16.73 16.40 16.72 2,200,328 +0.31(+1.86%)
Apr 09, 2013 16.46 16.48 16.24 16.42 2,184,840 -0.01(-0.05%)
Apr 08, 2013 16.24 16.42 16.20 16.42 1,327,549 +0.22(+1.37%)
Apr 05, 2013 16.20 16.31 16.07 16.20 3,669,531 -0.27(-1.61%)
Apr 04, 2013 16.47 16.61 16.44 16.47 1,611,233 -0.02(-0.12%)
Apr 03, 2013 16.61 16.66 16.46 16.49 2,162,134 -0.09(-0.53%)
Apr 02, 2013 16.55 16.68 16.52 16.58 1,787,336 +0.04(+0.26%)
Apr 01, 2013 16.81 16.81 16.49 16.53 2,465,206 -0.25(-1.51%)
Mar 28, 2013 16.44 16.80 16.40 16.79 3,809,685 +0.34(+2.05%)
Mar 27, 2013 16.34 16.46 16.29 16.45 1,627,171 -0.01(-0.05%)
Mar 26, 2013 16.36 16.47 16.34 16.46 1,376,154 +0.13(+0.81%)
Mar 25, 2013 16.53 16.53 16.29 16.33 2,026,746 -0.14(-0.85%)
Mar 22, 2013 16.09 16.47 16.02 16.47 1,973,823 +0.11(+0.65%)
Mar 21, 2013 16.26 16.49 16.05 16.36 2,626,763 -0.09(-0.56%)
Mar 20, 2013 16.40 16.50 16.33 16.45 2,147,588 +0.18(+1.12%)
Mar 19, 2013 16.37 16.41 16.16 16.27 2,998,390 -0.03(-0.17%)
Mar 18, 2013 16.14 16.33 16.12 16.30 2,482,918 +0.02(+0.11%)
Mar 15, 2013 16.40 16.42 16.21 16.28 3,292,359 -0.19(-1.17%)
Mar 14, 2013 16.46 16.59 16.42 16.47 2,575,437 +0.08(+0.48%)
Mar 13, 2013 16.35 16.46 16.34 16.39 1,819,208 +0.05(+0.33%)
Mar 12, 2013 16.42 16.45 16.24 16.34 2,279,133 -0.11(-0.64%)
Mar 11, 2013 16.45 16.50 16.38 16.45 2,559,374 -0.00(-0.01%)
Mar 08, 2013 16.36 16.48 16.29 16.45 2,363,811 +0.16(+0.99%)
Mar 07, 2013 16.35 16.37 16.24 16.28 2,908,778 -0.06(-0.37%)
Mar 06, 2013 16.37 16.43 16.27 16.35 2,119,052 +0.05(+0.29%)
Mar 05, 2013 16.22 16.37 16.18 16.30 3,158,173 +0.14(+0.85%)
Mar 04, 2013 16.04 16.19 15.98 16.16 3,045,027 +0.06(+0.36%)
Mar 01, 2013 15.85 16.11 15.76 16.10 2,952,082 +0.19(+1.20%)
Feb 28, 2013 15.94 16.00 15.82 15.91 2,723,154 +0.04(+0.25%)
Feb 27, 2013 15.69 15.97 15.65 15.87 2,605,533 +0.13(+0.84%)
Feb 26, 2013 15.62 15.79 15.57 15.74 2,737,307 +0.21(+1.33%)
Feb 25, 2013 15.98 16.00 15.53 15.53 2,515,215 -0.37(-2.30%)
Feb 22, 2013 15.66 15.90 15.63 15.90 2,805,189 +0.34(+2.19%)
Feb 21, 2013 15.54 15.67 15.46 15.56 3,560,638 -0.05(-0.30%)
Feb 20, 2013 15.93 16.01 15.60 15.60 2,850,693 -0.31(-1.97%)
Feb 19, 2013 15.84 15.93 15.80 15.92 3,058,494 +0.11(+0.67%)
Feb 15, 2013 15.79 15.87 15.71 15.81 5,617,089 +0.07(+0.46%)
Feb 14, 2013 15.69 15.84 15.66 15.74 4,022,688 -0.00(-0.01%)
Feb 13, 2013 15.86 15.92 15.68 15.74 2,617,187 -0.07(-0.41%)
Feb 12, 2013 15.83 15.94 15.76 15.81 5,242,391 -0.00(-0.01%)
Feb 11, 2013 15.82 15.93 15.75 15.81 2,231,013 -0.01(-0.04%)
Feb 08, 2013 15.61 15.91 15.61 15.82 3,334,765 +0.21(+1.37%)
Feb 07, 2013 15.60 15.64 15.40 15.60 3,087,663 -0.01(-0.09%)
Feb 06, 2013 15.38 15.64 15.33 15.62 2,554,827 +0.46(+3.04%)
Feb 04, 2013 15.28 15.33 15.12 15.16 4,093,304 -0.22(-1.42%)
Feb 01, 2013 15.30 15.43 15.22 15.38 2,940,468 +0.20(+1.33%)
Jan 31, 2013 15.24 15.29 15.10 15.17 2,675,486 -0.05(-0.32%)
Jan 30, 2013 15.22 15.25 15.20 15.22 2,709,429 +0.00(+0.01%)
Jan 29, 2013 15.11 15.24 15.07 15.22 3,810,509 +0.10(+0.68%)
Jan 28, 2013 15.20 15.20 15.07 15.12 2,217,150 -0.09(-0.56%)
Jan 25, 2013 15.23 15.27 15.14 15.20 2,389,952 -0.01(-0.07%)
Jan 24, 2013 15.24 15.39 15.15 15.21 2,693,442 +0.02(+0.13%)
Jan 23, 2013 15.22 15.23 15.11 15.19 3,754,179 -0.03(-0.22%)
Jan 22, 2013 15.16 15.23 15.10 15.23 6,725,691 +0.05(+0.36%)
Jan 18, 2013 15.30 15.37 15.10 15.17 4,255,940 -0.06(-0.38%)
Jan 17, 2013 15.28 15.48 15.02 15.23 4,801,120 -0.10(-0.63%)
Jan 16, 2013 15.35 15.41 15.26 15.33 5,110,595 -0.02(-0.13%)
Jan 15, 2013 15.20 15.35 15.15 15.35 3,524,543 +0.04(+0.25%)
Jan 14, 2013 15.37 15.55 15.23 15.31 2,101,154 -0.04(-0.28%)
Jan 11, 2013 15.26 15.38 15.17 15.35 2,794,675 +0.12(+0.77%)
Jan 10, 2013 15.24 15.27 15.10 15.24 2,003,956 +0.08(+0.50%)
Jan 09, 2013 15.01 15.18 15.00 15.16 2,298,138 +0.18(+1.23%)
Jan 08, 2013 15.02 15.07 14.89 14.98 1,929,095 -0.08(-0.51%)
Jan 07, 2013 15.02 15.07 14.85 15.05 2,713,491 +0.02(+0.13%)
Jan 04, 2013 15.09 15.13 15.00 15.03 2,403,178 -0.06(-0.40%)
Jan 03, 2013 15.16 15.24 15.03 15.09 4,204,335 -0.20(-1.28%)
Jan 02, 2013 14.92 15.29 14.50 15.29 5,669,006 +0.78(+5.40%)
Dec 31, 2012 14.28 14.57 14.23 14.50 1,836,003 +0.22(+1.57%)
Dec 28, 2012 14.41 14.43 14.27 14.28 1,482,974 -0.23(-1.56%)
Dec 27, 2012 14.48 14.54 14.34 14.51 1,840,193 +0.02(+0.12%)
Dec 26, 2012 14.57 14.58 14.48 14.49 1,434,576 -0.04(-0.29%)
Dec 24, 2012 14.53 14.58 14.46 14.53 763,424 -0.05(-0.37%)
Dec 21, 2012 14.55 14.65 14.38 14.58 3,832,299 -0.01(-0.09%)
Dec 20, 2012 14.59 14.64 14.43 14.60 2,443,855 +0.04(+0.25%)
Dec 19, 2012 14.53 14.59 14.46 14.56 2,442,724 +0.04(+0.25%)
Dec 18, 2012 14.33 14.56 14.25 14.53 3,059,033 +0.21(+1.46%)
Dec 17, 2012 14.08 14.32 14.03 14.32 2,234,522 +0.27(+1.95%)
Dec 14, 2012 14.06 14.11 13.99 14.04 2,247,031 -0.02(-0.11%)
Dec 13, 2012 14.09 14.18 13.97 14.06 1,961,248 -0.06(-0.44%)
Dec 12, 2012 14.19 14.25 14.04 14.12 2,846,066 +0.02(+0.13%)
Dec 11, 2012 13.96 14.15 13.91 14.10 1,663,993 +0.20(+1.47%)
Dec 10, 2012 13.78 13.93 13.72 13.90 1,568,790 +0.08(+0.61%)
Dec 07, 2012 13.76 13.84 13.63 13.82 2,187,223 +0.12(+0.85%)
Dec 06, 2012 13.67 13.71 13.52 13.70 1,393,058 +0.03(+0.23%)
Dec 05, 2012 13.66 13.70 13.49 13.67 1,544,265 +0.00(+0.02%)
Dec 04, 2012 13.76 13.84 13.61 13.67 1,892,262 -0.22(-1.55%)
Nov 30, 2012 13.92 13.96 13.83 13.88 2,665,470 -0.02(-0.13%)
Nov 29, 2012 13.83 13.91 13.61 13.90 1,747,670 +0.10(+0.72%)
Nov 28, 2012 13.60 13.82 13.55 13.80 1,458,236 +0.11(+0.82%)
Nov 27, 2012 13.82 13.87 13.66 13.69 1,462,309 -0.16(-1.18%)
Nov 26, 2012 13.76 13.86 13.73 13.85 2,607,028 +0.06(+0.44%)
Nov 23, 2012 13.66 13.80 13.63 13.79 738,256 +0.17(+1.27%)
Nov 21, 2012 13.57 13.65 13.53 13.62 1,456,983 +0.07(+0.55%)
Nov 20, 2012 13.53 13.61 13.43 13.54 1,491,970 -0.02(-0.13%)
Nov 19, 2012 13.38 13.57 13.37 13.56 1,796,232 +0.31(+2.33%)
Nov 16, 2012 13.16 13.30 13.06 13.25 2,580,730 +0.09(+0.68%)
Nov 15, 2012 13.28 13.35 13.07 13.16 2,989,940 -0.11(-0.86%)
Nov 14, 2012 13.62 13.67 13.23 13.28 2,955,604 -0.31(-2.31%)
Nov 13, 2012 13.65 13.79 13.58 13.59 1,627,377 -0.17(-1.24%)
Nov 12, 2012 13.69 13.80 13.59 13.76 1,863,137 +0.08(+0.57%)
Nov 09, 2012 13.52 13.77 13.45 13.68 3,407,264 +0.15(+1.14%)
Nov 08, 2012 13.66 13.68 13.43 13.53 5,103,184 -0.12(-0.90%)
Nov 07, 2012 13.67 14.01 13.65 13.65 4,114,625 -0.27(-1.93%)
Nov 06, 2012 13.84 14.07 13.83 13.92 3,515,165 +0.08(+0.57%)
Nov 05, 2012 13.57 13.87 13.53 13.84 2,240,732 +0.21(+1.51%)
Nov 02, 2012 13.73 13.80 13.48 13.64 1,987,177 -0.05(-0.36%)
Nov 01, 2012 13.46 13.73 13.46 13.69 3,033,452 +0.21(+1.53%)
Oct 31, 2012 13.47 13.62 13.40 13.48 2,381,224 +0.00(+0.00%)
Oct 26, 2012 13.48 13.48 13.48 13.48 7,235,623 +0.01(+0.05%)
Oct 25, 2012 13.52 13.59 13.43 13.47 3,212,224 +0.04(+0.30%)
Oct 24, 2012 13.67 13.68 13.37 13.43 4,505,901 -0.24(-1.77%)
Oct 23, 2012 13.63 13.72 13.46 13.67 4,827,048 -0.02(-0.18%)
Oct 19, 2012 13.82 13.87 13.67 13.70 4,969,164 -0.15(-1.07%)
Oct 18, 2012 13.85 13.90 13.72 13.85 5,368,787 +0.05(+0.39%)
Oct 17, 2012 13.79 13.90 13.60 13.79 5,488,242 +0.30(+2.26%)
Oct 16, 2012 13.26 13.49 13.23 13.49 6,891,846 +0.26(+1.98%)
Oct 15, 2012 13.16 13.25 13.07 13.23 4,983,131 +0.10(+0.73%)
Oct 12, 2012 13.12 13.22 13.07 13.13 5,118,726 +0.02(+0.12%)
Oct 11, 2012 13.19 13.19 13.06 13.11 2,700,863 +0.03(+0.26%)
Oct 10, 2012 13.08 13.13 13.00 13.08 4,008,611 -0.03(-0.26%)
Oct 09, 2012 13.06 13.17 13.01 13.11 5,372,146 +0.04(+0.31%)
Oct 08, 2012 13.07 13.18 13.03 13.07 5,184,123 -0.10(-0.75%)
Oct 05, 2012 13.05 13.21 13.00 13.17 2,835,980 +0.18(+1.40%)
Oct 04, 2012 13.10 13.10 12.93 12.99 3,664,803 -0.06(-0.48%)
Oct 03, 2012 13.04 13.10 12.93 13.05 3,163,345 +0.06(+0.45%)
Oct 02, 2012 13.06 13.06 12.87 13.00 3,138,221 +0.04(+0.35%)
Oct 01, 2012 13.27 13.34 12.90 12.95 6,197,257 -0.25(-1.89%)
Sep 28, 2012 13.22 13.29 13.14 13.20 5,258,964 -0.09(-0.67%)
Sep 27, 2012 13.26 13.32 13.15 13.29 4,951,628 +0.02(+0.13%)
Sep 26, 2012 13.47 13.48 13.26 13.27 2,549,629 -0.22(-1.63%)
Sep 25, 2012 13.67 13.76 13.49 13.49 3,382,671 -0.12(-0.87%)
Sep 24, 2012 13.81 13.81 13.58 13.61 2,540,694 -0.26(-1.91%)
Sep 21, 2012 13.94 14.05 13.87 13.87 2,291,167 +0.00(+0.00%)
Sep 20, 2012 13.92 13.97 13.77 13.87 1,850,231 -0.12(-0.83%)
Sep 19, 2012 14.09 14.09 13.95 13.99 1,654,606 -0.05(-0.33%)
Sep 18, 2012 14.12 14.12 13.96 14.04 2,637,125 -0.11(-0.75%)
Sep 17, 2012 14.16 14.28 14.11 14.14 3,453,774 -0.02(-0.14%)
Sep 14, 2012 13.97 14.18 13.97 14.16 2,810,745 +0.17(+1.20%)
Sep 13, 2012 13.72 14.02 13.72 13.99 4,034,430 +0.26(+1.89%)
Sep 12, 2012 13.82 13.87 13.69 13.73 1,769,872 -0.03(-0.24%)
Sep 11, 2012 13.79 13.84 13.75 13.77 1,646,974 -0.02(-0.18%)
Sep 10, 2012 13.88 13.90 13.79 13.79 2,159,949 -0.09(-0.64%)
Sep 07, 2012 13.83 13.92 13.80 13.88 2,373,237 +0.06(+0.45%)
Sep 06, 2012 13.60 13.85 13.59 13.82 4,103,022 +0.31(+2.27%)
Sep 05, 2012 13.76 13.77 13.47 13.51 2,387,724 -0.22(-1.60%)
Sep 04, 2012 13.68 13.81 13.57 13.73 4,112,566 +0.11(+0.81%)
Aug 31, 2012 13.60 13.68 13.47 13.62 2,314,606 +0.12(+0.91%)
Aug 30, 2012 13.52 13.57 13.40 13.50 2,252,651 -0.11(-0.79%)
Aug 29, 2012 13.60 13.70 13.48 13.61 2,329,571 -0.19(-1.35%)
Aug 27, 2012 13.81 13.90 13.75 13.79 1,564,713 -0.01(-0.05%)
Aug 24, 2012 13.63 13.82 13.59 13.80 1,994,707 +0.16(+1.16%)
Aug 23, 2012 13.61 13.75 13.57 13.64 1,505,439 -0.00(-0.02%)
Aug 22, 2012 13.85 13.87 13.55 13.64 3,997,476 -0.22(-1.58%)
Aug 21, 2012 13.93 14.05 13.84 13.86 3,182,244 -0.05(-0.35%)
Aug 20, 2012 13.93 13.98 13.68 13.91 2,182,344 -0.05(-0.37%)
Aug 17, 2012 13.95 14.06 13.89 13.96 2,493,878 +0.01(+0.10%)
Aug 16, 2012 13.85 14.03 13.76 13.95 2,809,608 +0.14(+1.01%)
Aug 15, 2012 13.79 13.90 13.75 13.81 2,099,422 -0.04(-0.28%)
Aug 14, 2012 13.87 13.93 13.80 13.85 2,678,619 +0.02(+0.11%)
Aug 13, 2012 13.67 13.87 13.62 13.83 3,343,182 +0.17(+1.26%)
Aug 10, 2012 13.46 13.68 13.44 13.66 2,851,612 +0.04(+0.28%)
Aug 09, 2012 13.65 13.75 13.60 13.62 2,384,221 -0.02(-0.16%)
Aug 08, 2012 13.69 13.72 13.54 13.64 3,422,636 -0.09(-0.64%)
Aug 07, 2012 13.53 13.89 13.51 13.73 4,666,123 +0.23(+1.69%)
Aug 06, 2012 13.44 13.60 13.40 13.50 2,497,998 +0.12(+0.92%)
Aug 03, 2012 13.21 13.45 13.17 13.38 3,559,175 +0.39(+2.98%)
Aug 02, 2012 12.98 13.20 12.87 12.99 3,006,534 -0.16(-1.19%)
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.