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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 4.028 4.060 3.997 4.022 14,217,990 -0.01(-0.30%)
Jul 30, 2009 4.077 4.084 4.028 4.034 9,915,079 +0.01(+0.18%)
Jul 29, 2009 4.080 4.086 4.010 4.027 12,723,556 -0.09(-2.17%)
Jul 28, 2009 4.104 4.157 4.060 4.116 4,887,081 -0.03(-0.70%)
Jul 27, 2009 4.155 4.163 4.096 4.145 6,202,243 -0.04(-0.92%)
Jul 24, 2009 4.072 4.189 4.060 4.184 7,578 +0.06(+1.43%)
Jul 23, 2009 4.071 4.160 4.069 4.125 9,449,356 +0.03(+0.80%)
Jul 22, 2009 4.033 4.118 4.020 4.092 9,032,385 +0.06(+1.53%)
Jul 21, 2009 4.056 4.056 3.958 4.031 15,114,854 +0.04(+0.94%)
Jul 20, 2009 4.030 4.062 3.968 3.993 17,240,768 +0.01(+0.36%)
Jul 17, 2009 4.050 4.085 3.968 3.979 19,688,412 -0.07(-1.79%)
Jul 16, 2009 3.844 4.077 3.803 4.051 31,420,246 -0.04(-1.06%)
Jul 15, 2009 3.954 4.109 3.916 4.095 15,695,145 +0.21(+5.43%)
Jul 14, 2009 3.850 3.905 3.827 3.884 10,708,146 +0.02(+0.62%)
Jul 13, 2009 3.797 3.860 3.792 3.860 6,430,068 +0.07(+1.78%)
Jul 10, 2009 3.778 3.857 3.759 3.792 8,467,101 -0.01(-0.32%)
Jul 09, 2009 3.741 3.823 3.718 3.804 10,034,746 +0.07(+1.91%)
Jul 08, 2009 3.774 3.802 3.702 3.733 8,546,240 -0.04(-1.09%)
Jul 07, 2009 3.815 3.855 3.770 3.774 10,170,854 -0.05(-1.42%)
Jul 06, 2009 3.804 3.885 3.750 3.828 13,244,639 +0.01(+0.38%)
Jul 02, 2009 3.822 3.898 3.814 3.814 10,302,924 -0.09(-2.26%)
Jul 01, 2009 3.841 3.951 3.825 3.902 13,629,076 +0.09(+2.24%)
Jun 30, 2009 3.812 3.835 3.750 3.816 9,541,653 +0.02(+0.54%)
Jun 29, 2009 3.833 3.861 3.781 3.796 7,155,413 -0.05(-1.35%)
Jun 26, 2009 3.804 3.861 3.758 3.847 6,836,576 +0.03(+0.69%)
Jun 25, 2009 3.798 3.849 3.785 3.821 8,609,212 +0.07(+1.90%)
Jun 24, 2009 3.758 3.835 3.721 3.750 7,998,575 +0.03(+0.68%)
Jun 23, 2009 3.733 3.750 3.689 3.724 7,438,531 +0.01(+0.23%)
Jun 22, 2009 3.740 3.744 3.698 3.716 11,466,233 -0.10(-2.65%)
Jun 19, 2009 3.908 3.916 3.797 3.817 10,775,819 -0.07(-1.83%)
Jun 18, 2009 3.885 3.908 3.827 3.888 7,359,906 +0.01(+0.37%)
Jun 17, 2009 3.872 3.939 3.832 3.874 8,222,918 +0.01(+0.22%)
Jun 16, 2009 4.011 4.048 3.855 3.866 7,525,622 -0.12(-3.05%)
Jun 15, 2009 4.008 4.014 3.926 3.987 7,501,088 -0.11(-2.65%)
Jun 12, 2009 4.102 4.126 4.010 4.096 6,622,033 -0.06(-1.45%)
Jun 11, 2009 4.127 4.218 4.067 4.156 12,629,634 +0.07(+1.68%)
Jun 10, 2009 4.007 4.092 3.975 4.087 12,069,383 +0.12(+2.98%)
Jun 09, 2009 3.923 4.001 3.922 3.969 9,958,857 +0.07(+1.92%)
Jun 08, 2009 3.893 3.932 3.843 3.894 13,318,978 -0.13(-3.35%)
Jun 05, 2009 4.115 4.116 3.988 4.029 11,721,713 -0.04(-0.95%)
Jun 04, 2009 4.037 4.098 4.000 4.068 11,040,945 +0.04(+1.11%)
Jun 03, 2009 4.154 4.167 3.973 4.023 13,577,978 -0.20(-4.74%)
Jun 02, 2009 4.240 4.268 4.170 4.224 9,026,541 -0.01(-0.14%)
Jun 01, 2009 4.096 4.242 4.068 4.230 8,827,799 +0.20(+5.03%)
May 29, 2009 3.999 4.053 3.939 4.027 8,480,263 +0.03(+0.72%)
May 28, 2009 3.984 4.019 3.900 3.998 7,386,007 +0.03(+0.64%)
May 27, 2009 4.038 4.087 3.970 3.973 8,732,967 -0.03(-0.82%)
May 26, 2009 3.846 4.057 3.811 4.006 8,905,873 +0.14(+3.50%)
May 22, 2009 3.871 3.916 3.813 3.870 8,519,275 +0.01(+0.25%)
May 21, 2009 4.016 4.022 3.818 3.861 12,172,886 -0.18(-4.56%)
May 20, 2009 4.058 4.161 4.038 4.045 11,032,595 +0.01(+0.30%)
May 19, 2009 3.944 4.086 3.926 4.033 13,290,151 +0.07(+1.67%)
May 18, 2009 3.862 3.970 3.829 3.967 13,918,665 +0.13(+3.43%)
May 15, 2009 3.806 3.894 3.786 3.835 13,477,774 +0.03(+0.79%)
May 14, 2009 3.715 3.830 3.700 3.805 9,551,750 +0.11(+2.94%)
May 13, 2009 3.727 3.758 3.680 3.696 12,157,422 -0.08(-2.08%)
May 12, 2009 3.765 3.812 3.723 3.775 12,325,377 +0.03(+0.74%)
May 11, 2009 3.859 3.859 3.737 3.747 16,276,118 -0.17(-4.25%)
May 08, 2009 3.920 3.985 3.813 3.914 12,010,154 +0.02(+0.50%)
May 07, 2009 4.135 4.135 3.840 3.894 13,872,132 -0.19(-4.75%)
May 06, 2009 4.150 4.161 4.023 4.088 10,249,143 -0.04(-1.08%)
May 05, 2009 4.228 4.231 4.104 4.133 10,271,008 -0.11(-2.50%)
May 04, 2009 4.209 4.239 4.196 4.239 10,187,445 +0.12(+3.02%)
May 01, 2009 4.074 4.145 4.041 4.115 8,340,740 +0.03(+0.83%)
Apr 30, 2009 4.211 4.221 4.067 4.081 12,408,965 -0.02(-0.38%)
Apr 29, 2009 3.993 4.161 3.979 4.097 11,431,945 +0.12(+2.97%)
Apr 28, 2009 3.889 4.019 3.857 3.979 9,247,795 +0.02(+0.40%)
Apr 27, 2009 3.958 4.003 3.914 3.963 11,491,487 -0.06(-1.41%)
Apr 24, 2009 3.898 4.037 3.885 4.020 17,968,326 +0.14(+3.64%)
Apr 23, 2009 3.853 3.904 3.762 3.879 12,641,836 +0.00(+0.03%)
Apr 22, 2009 3.744 3.980 3.721 3.877 17,227,136 +0.09(+2.29%)
Apr 21, 2009 3.672 3.807 3.641 3.791 18,907,436 +0.14(+3.94%)
Apr 20, 2009 3.651 3.669 3.582 3.647 18,400,178 -0.03(-0.85%)
Apr 17, 2009 3.757 3.833 3.622 3.678 21,548,894 -0.12(-3.14%)
Apr 16, 2009 3.537 3.842 3.537 3.798 32,929,498 +0.33(+9.42%)
Apr 15, 2009 3.564 3.614 3.436 3.471 22,480,460 -0.14(-3.78%)
Apr 14, 2009 3.571 3.636 3.529 3.607 9,734,498 +0.01(+0.17%)
Apr 13, 2009 3.606 3.634 3.542 3.601 11,553,616 -0.06(-1.52%)
Apr 09, 2009 3.578 3.674 3.543 3.657 15,129,468 +0.18(+5.20%)
Apr 08, 2009 3.379 3.504 3.379 3.476 18,527,472 -0.01(-0.28%)
Apr 07, 2009 3.683 3.683 3.437 3.485 22,262,912 -0.28(-7.34%)
Apr 06, 2009 3.731 3.777 3.683 3.762 15,623,052 -0.01(-0.22%)
Apr 03, 2009 3.871 3.879 3.728 3.770 20,921,682 -0.07(-1.91%)
Apr 02, 2009 3.584 3.950 3.583 3.844 25,951,630 +0.29(+8.29%)
Apr 01, 2009 3.374 3.567 3.374 3.549 17,159,500 +0.11(+3.30%)
Mar 31, 2009 3.435 3.524 3.408 3.436 14,967,565 +0.03(+0.89%)
Mar 30, 2009 3.487 3.508 3.368 3.406 19,436,790 -0.28(-7.53%)
Mar 26, 2009 3.572 3.719 3.552 3.683 17,463,008 +0.14(+3.98%)
Mar 25, 2009 3.555 3.633 3.438 3.542 16,747,821 +0.03(+0.96%)
Mar 24, 2009 3.557 3.569 3.488 3.508 10,516,814 -0.06(-1.72%)
Mar 23, 2009 3.454 3.570 3.447 3.570 14,154,620 +0.20(+5.98%)
Mar 20, 2009 3.431 3.477 3.317 3.368 18,779,976 -0.05(-1.41%)
Mar 19, 2009 3.411 3.454 3.353 3.417 11,892,819 +0.01(+0.37%)
Mar 18, 2009 3.286 3.430 3.233 3.404 17,198,298 +0.09(+2.83%)
Mar 17, 2009 3.225 3.311 3.203 3.311 13,949,560 +0.08(+2.58%)
Mar 16, 2009 3.321 3.321 3.210 3.227 16,736,594 -0.01(-0.41%)
Mar 13, 2009 3.251 3.294 3.178 3.241 0 -0.00(-0.04%)
Mar 12, 2009 3.075 3.242 3.075 3.242 15,829,895 +0.11(+3.46%)
Mar 11, 2009 3.036 3.165 2.986 3.133 20,625,356 +0.13(+4.34%)
Mar 10, 2009 2.809 3.016 2.776 3.003 13,574,371 +0.23(+8.45%)
Mar 09, 2009 2.809 2.868 2.755 2.769 13,952,951 -0.09(-3.16%)
Mar 06, 2009 2.903 2.956 2.752 2.859 0 -0.04(-1.41%)
Mar 05, 2009 2.967 3.008 2.859 2.900 20,458,260 -0.15(-4.94%)
Mar 04, 2009 2.916 3.098 2.916 3.051 10,851,185 +0.15(+5.15%)
Mar 02, 2009 2.993 3.022 2.894 2.901 12,011,832 -0.16(-5.35%)
Feb 27, 2009 3.058 3.174 3.046 3.066 0 -0.09(-2.83%)
Feb 26, 2009 3.217 3.257 3.139 3.155 17,169,464 -0.01(-0.42%)
Feb 25, 2009 3.116 3.240 3.085 3.168 13,512,778 +0.00(+0.08%)
Feb 24, 2009 2.998 3.181 2.998 3.166 14,675,573 +0.15(+5.00%)
Feb 23, 2009 3.138 3.157 3.009 3.015 25,786,606 -0.10(-3.14%)
Feb 20, 2009 2.983 3.156 2.955 3.113 20,251,194 +0.08(+2.50%)
Feb 19, 2009 3.213 3.223 3.027 3.037 12,545,151 -0.15(-4.66%)
Feb 18, 2009 3.210 3.240 3.110 3.185 12,207,174 -0.00(-0.11%)
Feb 17, 2009 3.066 3.263 3.066 3.188 15,917,883 -0.17(-5.10%)
Feb 13, 2009 3.414 3.449 3.349 3.360 10,937,989 -0.05(-1.59%)
Feb 12, 2009 3.348 3.420 3.279 3.414 11,842,619 +0.06(+1.87%)
Feb 11, 2009 3.322 3.377 3.310 3.351 9,586,677 +0.03(+0.98%)
Feb 10, 2009 3.396 3.477 3.262 3.319 17,799,096 -0.14(-3.94%)
Feb 09, 2009 3.576 3.592 3.419 3.455 13,977,652 -0.13(-3.57%)
Feb 06, 2009 3.478 3.588 3.448 3.583 22,893,690 +0.14(+4.03%)
Feb 05, 2009 3.372 3.495 3.279 3.444 20,126,064 +0.01(+0.18%)
Feb 04, 2009 3.214 3.469 3.208 3.438 34,851,000 +0.23(+7.30%)
Feb 03, 2009 3.152 3.227 3.090 3.204 10,895,690 +0.08(+2.55%)
Feb 02, 2009 3.074 3.158 3.046 3.125 14,517,912 -0.03(-0.92%)
Jan 30, 2009 3.210 3.251 3.140 3.154 0 -0.06(-1.91%)
Jan 29, 2009 3.299 3.334 3.202 3.215 13,264,217 -0.13(-3.75%)
Jan 28, 2009 3.199 3.377 3.152 3.340 24,355,406 +0.20(+6.25%)
Jan 27, 2009 3.135 3.164 3.052 3.144 12,821,508 +0.04(+1.20%)
Jan 26, 2009 3.008 3.144 3.008 3.107 22,427,564 +0.06(+2.06%)
Jan 23, 2009 2.974 3.110 2.914 3.044 18,599,884 +0.02(+0.76%)
Jan 22, 2009 2.992 3.082 2.963 3.021 29,567,990 -0.05(-1.49%)
Jan 21, 2009 2.971 3.075 2.932 3.067 17,789,628 +0.16(+5.39%)
Jan 20, 2009 3.055 3.105 2.892 2.910 13,342,654 -0.17(-5.48%)
Jan 16, 2009 3.126 3.182 2.993 3.079 24,705,764 +0.05(+1.51%)
Jan 15, 2009 2.864 3.072 2.806 3.033 58,705,624 +0.39(+14.84%)
Jan 14, 2009 2.655 2.705 2.599 2.641 19,886,358 -0.10(-3.74%)
Jan 13, 2009 2.830 2.860 2.718 2.744 29,136,078 -0.24(-7.93%)
Jan 12, 2009 3.113 3.122 2.945 2.980 13,492,835 -0.16(-5.14%)
Jan 09, 2009 3.190 3.210 3.113 3.141 12,068,966 -0.05(-1.59%)
Jan 08, 2009 3.080 3.216 3.073 3.192 15,235,983 +0.04(+1.26%)
Jan 07, 2009 3.187 3.243 3.122 3.152 12,765,187 -0.11(-3.26%)
Jan 06, 2009 3.045 3.274 3.045 3.258 20,023,596 +0.23(+7.56%)
Jan 05, 2009 3.034 3.096 3.003 3.029 10,014,476 -0.04(-1.41%)
Jan 02, 2009 2.897 3.084 2.874 3.073 0 +0.18(+6.26%)
Jan 01, 2009 2.847 2.950 2.831 2.892 0 +0.00(+0.00%)
Dec 31, 2008 2.847 2.950 2.831 2.892 14,396,596 +0.04(+1.48%)
Dec 30, 2008 2.786 2.850 2.760 2.850 11,203,085 +0.10(+3.69%)
Dec 29, 2008 2.797 2.823 2.721 2.748 8,986,539 -0.06(-2.23%)
Dec 26, 2008 2.769 2.830 2.760 2.811 5,239,700 +0.06(+2.10%)
Dec 24, 2008 2.728 2.765 2.701 2.753 4,177,416 +0.05(+2.01%)
Dec 23, 2008 2.777 2.844 2.658 2.699 10,450,427 -0.05(-1.97%)
Dec 22, 2008 2.830 2.868 2.694 2.753 18,188,676 -0.09(-3.18%)
Dec 19, 2008 2.730 2.848 2.629 2.844 22,698,348 +0.13(+4.94%)
Dec 18, 2008 2.899 2.899 2.681 2.710 12,285,826 -0.10(-3.48%)
Dec 17, 2008 2.727 2.840 2.668 2.807 15,949,924 +0.04(+1.53%)
Dec 16, 2008 2.602 2.785 2.595 2.765 22,915,980 +0.17(+6.40%)
Dec 15, 2008 2.590 2.640 2.545 2.599 24,371,012 +0.01(+0.33%)
Dec 12, 2008 2.444 2.620 2.420 2.590 0 +0.04(+1.51%)
Dec 11, 2008 2.539 2.606 2.492 2.552 21,610,638 -0.01(-0.38%)
Dec 10, 2008 2.574 2.650 2.533 2.561 21,574,298 -0.02(-0.75%)
Dec 09, 2008 2.694 2.736 2.533 2.580 21,628,352 -0.11(-4.12%)
Dec 08, 2008 2.571 2.732 2.571 2.691 16,550,131 +0.17(+6.64%)
Dec 05, 2008 2.436 2.524 2.409 2.524 0 +0.06(+2.35%)
Dec 04, 2008 2.501 2.695 2.408 2.466 27,655,914 -0.23(-8.42%)
Dec 03, 2008 2.583 2.695 2.490 2.693 16,065,579 +0.09(+3.57%)
Dec 02, 2008 2.457 2.634 2.457 2.600 16,361,308 +0.12(+4.76%)
Dec 01, 2008 2.656 2.694 2.479 2.482 13,656,789 -0.32(-11.37%)
Nov 28, 2008 2.758 2.805 2.684 2.800 6,808,781 +0.07(+2.47%)
Nov 26, 2008 2.618 2.738 2.577 2.732 14,250,296 +0.05(+1.98%)
Nov 25, 2008 2.693 2.701 2.556 2.679 17,217,428 +0.10(+3.93%)
Nov 24, 2008 2.426 2.630 2.385 2.578 18,744,854 +0.20(+8.31%)
Nov 21, 2008 2.220 2.482 2.216 2.380 26,196,046 +0.09(+3.90%)
Nov 20, 2008 2.494 2.501 2.274 2.291 28,520,744 -0.25(-9.74%)
Nov 19, 2008 2.722 2.722 2.532 2.538 34,232,244 -0.09(-3.57%)
Nov 18, 2008 2.508 2.641 2.466 2.632 26,753,328 +0.07(+2.73%)
Nov 17, 2008 2.623 2.658 2.485 2.562 20,066,578 -0.12(-4.49%)
Nov 14, 2008 2.971 2.977 2.677 2.683 0 -0.20(-7.02%)
Nov 13, 2008 2.678 2.889 2.550 2.886 27,946,742 +0.20(+7.60%)
Nov 12, 2008 2.864 2.896 2.677 2.682 16,573,509 -0.25(-8.48%)
Nov 11, 2008 3.006 3.030 2.894 2.930 24,384,784 -0.14(-4.56%)
Nov 10, 2008 3.217 3.267 3.017 3.070 11,936,635 -0.09(-2.90%)
Nov 07, 2008 3.124 3.201 3.088 3.162 0 +0.11(+3.60%)
Nov 06, 2008 3.493 3.497 2.974 3.052 38,351,052 -0.48(-13.68%)
Nov 05, 2008 3.546 3.620 3.495 3.536 22,194,358 -0.06(-1.74%)
Nov 04, 2008 3.616 3.674 3.480 3.598 19,236,372 +0.08(+2.33%)
Nov 03, 2008 3.397 3.564 3.397 3.516 18,052,768 +0.06(+1.78%)
Oct 31, 2008 3.396 3.490 3.323 3.455 25,376,064 +0.07(+2.21%)
Oct 30, 2008 3.332 3.399 3.257 3.380 20,688,562 +0.15(+4.55%)
Oct 29, 2008 3.141 3.341 3.106 3.233 22,831,734 +0.01(+0.45%)
Oct 28, 2008 2.931 3.218 2.834 3.218 22,669,738 +0.37(+13.05%)
Oct 27, 2008 2.843 3.003 2.804 2.847 27,668,280 -0.08(-2.84%)
Oct 24, 2008 2.781 3.009 2.706 2.930 18,811,272 -0.02(-0.61%)
Oct 23, 2008 3.053 3.077 2.798 2.948 28,870,708 -0.09(-2.86%)
Oct 22, 2008 3.169 3.242 2.972 3.035 19,836,744 -0.28(-8.47%)
Oct 21, 2008 3.268 3.467 3.245 3.316 21,407,724 -0.01(-0.25%)
Oct 20, 2008 3.194 3.327 3.194 3.324 16,695,384 +0.12(+3.84%)
Oct 17, 2008 3.473 3.473 3.139 3.201 0 -0.18(-5.35%)
Oct 16, 2008 3.428 3.462 2.994 3.382 47,183,140 +0.13(+3.89%)
Oct 15, 2008 3.763 3.865 3.195 3.256 27,803,198 -0.50(-13.35%)
Oct 14, 2008 4.161 4.161 3.692 3.757 27,163,152 -0.25(-6.17%)
Oct 13, 2008 3.584 4.005 3.557 4.005 17,029,542 +0.56(+16.24%)
Oct 10, 2008 3.499 3.773 3.246 3.445 0 -0.18(-4.96%)
Oct 09, 2008 3.900 4.008 3.602 3.625 17,403,068 -0.27(-7.02%)
Oct 08, 2008 3.681 4.060 3.681 3.898 23,183,772 +0.05(+1.22%)
Oct 07, 2008 4.158 4.240 3.845 3.851 17,400,788 -0.26(-6.42%)
Oct 06, 2008 4.130 4.171 3.859 4.116 27,150,904 -0.12(-2.90%)
Oct 03, 2008 4.331 4.462 4.200 4.239 0 -0.01(-0.20%)
Oct 02, 2008 4.487 4.640 4.211 4.247 33,245,806 -0.45(-9.67%)
Oct 01, 2008 4.787 4.884 4.683 4.702 18,209,680 -0.14(-2.86%)
Sep 30, 2008 4.964 4.978 4.755 4.840 36,314,568 -0.02(-0.32%)
Sep 29, 2008 5.062 5.062 4.715 4.856 197,417,440 -0.30(-5.74%)
Sep 26, 2008 5.149 5.188 5.056 5.151 0 -0.08(-1.48%)
Sep 25, 2008 5.215 5.297 5.168 5.229 17,461,626 -0.03(-0.62%)
Sep 24, 2008 5.378 5.423 5.174 5.261 16,194,021 -0.10(-1.80%)
Sep 23, 2008 5.483 5.575 5.271 5.358 10,406,159 -0.12(-2.14%)
Sep 22, 2008 5.566 5.666 5.435 5.474 15,786,710 +0.06(+1.11%)
Sep 19, 2008 5.373 5.479 5.005 5.414 0 +0.21(+3.98%)
Sep 18, 2008 5.149 5.213 4.853 5.207 15,729,737 +0.12(+2.44%)
Sep 17, 2008 5.335 5.335 5.083 5.083 18,033,694 -0.31(-5.83%)
Sep 16, 2008 5.116 5.397 4.987 5.397 22,303,122 +0.10(+1.91%)
Sep 15, 2008 5.300 5.505 5.236 5.296 10,263,503 -0.15(-2.77%)
Sep 12, 2008 5.384 5.479 5.332 5.447 0 +0.06(+1.16%)
Sep 11, 2008 5.386 5.400 5.235 5.384 8,359,667 -0.06(-1.04%)
Sep 10, 2008 5.435 5.493 5.356 5.441 11,674,551 +0.05(+0.94%)
Sep 09, 2008 5.406 5.462 5.345 5.390 14,624,609 -0.04(-0.67%)
Sep 08, 2008 5.511 5.584 5.372 5.426 10,467,213 +0.06(+1.11%)
Sep 05, 2008 5.325 5.380 5.156 5.367 0 +0.01(+0.27%)
Sep 04, 2008 5.434 5.526 5.332 5.352 10,503,755 -0.14(-2.53%)
Sep 03, 2008 5.619 5.666 5.462 5.491 10,117,268 -0.15(-2.61%)
Sep 02, 2008 5.788 5.995 5.624 5.638 8,791,250 -0.09(-1.60%)
Aug 29, 2008 5.829 5.837 5.719 5.730 0 -0.14(-2.32%)
Aug 28, 2008 5.811 5.922 5.773 5.866 7,413,282 +0.08(+1.31%)
Aug 27, 2008 5.690 5.802 5.648 5.790 5,744,864 +0.10(+1.82%)
Aug 26, 2008 5.717 5.779 5.619 5.686 8,232,741 -0.03(-0.61%)
Aug 25, 2008 5.920 5.920 5.654 5.721 10,002,496 -0.25(-4.14%)
Aug 22, 2008 5.936 5.989 5.854 5.969 0 +0.07(+1.23%)
Aug 21, 2008 5.852 5.914 5.788 5.896 6,040,581 -0.01(-0.18%)
Aug 20, 2008 5.943 5.993 5.844 5.907 9,623,531 -0.03(-0.43%)
Aug 19, 2008 6.071 6.071 5.890 5.932 11,565,638 -0.14(-2.36%)
Aug 18, 2008 6.275 6.304 6.049 6.076 9,981,481 -0.19(-3.00%)
Aug 15, 2008 6.233 6.280 6.178 6.264 0 +0.07(+1.11%)
Aug 14, 2008 6.139 6.257 6.020 6.195 9,346,333 +0.01(+0.18%)
Aug 13, 2008 6.166 6.207 6.089 6.184 6,664,789 -0.01(-0.14%)
Aug 12, 2008 6.113 6.258 6.095 6.193 12,759,907 +0.08(+1.28%)
Aug 11, 2008 6.070 6.174 6.044 6.115 9,600,732 +0.02(+0.34%)
Aug 08, 2008 5.843 6.115 5.842 6.094 10,054,943 +0.26(+4.49%)
Aug 07, 2008 5.828 5.916 5.789 5.832 6,184,553 -0.05(-0.78%)
Aug 06, 2008 5.823 5.904 5.721 5.878 10,029,159 +0.03(+0.56%)
Aug 05, 2008 5.625 5.867 5.483 5.846 13,954,575 +0.25(+4.55%)
Aug 04, 2008 5.672 5.701 5.532 5.591 6,718,033 -0.07(-1.21%)
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.