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, 2012 7.195 7.238 7.101 7.108 6,069,737 -0.10(-1.34%)
Jul 30, 2012 7.220 7.289 7.162 7.204 4,007,701 -0.04(-0.52%)
Jul 27, 2012 7.271 7.299 7.215 7.242 10,250,414 +0.01(+0.10%)
Jul 26, 2012 7.183 7.257 7.139 7.235 6,591,555 +0.15(+2.17%)
Jul 25, 2012 6.999 7.144 6.992 7.081 8,829,789 +0.12(+1.66%)
Jul 24, 2012 7.014 7.014 6.905 6.965 6,659,184 -0.05(-0.69%)
Jul 23, 2012 6.894 7.043 6.759 7.014 11,953,154 -0.01(-0.14%)
Jul 20, 2012 7.055 7.110 6.996 7.023 11,918,520 -0.10(-1.41%)
Jul 19, 2012 7.095 7.243 7.045 7.123 14,419,278 +0.01(+0.12%)
Jul 18, 2012 6.767 7.206 6.742 7.115 37,195,592 +0.92(+14.76%)
Jul 17, 2012 6.274 6.283 6.169 6.200 15,186,215 -0.04(-0.70%)
Jul 16, 2012 6.277 6.298 6.217 6.243 5,971,192 -0.04(-0.69%)
Jul 13, 2012 6.225 6.313 6.201 6.287 5,479,669 +0.07(+1.19%)
Jul 12, 2012 6.208 6.247 6.143 6.213 6,623,754 -0.04(-0.69%)
Jul 11, 2012 6.323 6.345 6.213 6.257 5,832,885 -0.08(-1.24%)
Jul 10, 2012 6.439 6.492 6.281 6.335 5,465,172 -0.09(-1.45%)
Jul 09, 2012 6.452 6.470 6.380 6.428 4,469,576 -0.03(-0.50%)
Jul 06, 2012 6.578 6.597 6.376 6.461 6,236,202 -0.19(-2.92%)
Jul 05, 2012 6.651 6.693 6.625 6.655 6,418,795 -0.01(-0.11%)
Jul 03, 2012 6.590 6.676 6.584 6.662 3,959,497 +0.06(+0.91%)
Jul 02, 2012 6.626 6.658 6.554 6.602 4,794,453 -0.03(-0.42%)
Jun 29, 2012 6.577 6.636 6.538 6.630 5,495,500 +0.20(+3.17%)
Jun 28, 2012 6.425 6.462 6.336 6.426 5,686,592 -0.06(-0.97%)
Jun 27, 2012 6.464 6.541 6.452 6.489 5,516,267 +0.04(+0.54%)
Jun 26, 2012 6.466 6.491 6.404 6.454 7,910,545 -0.01(-0.11%)
Jun 25, 2012 6.556 6.561 6.417 6.461 5,052,048 -0.19(-2.89%)
Jun 22, 2012 6.648 6.683 6.591 6.653 6,872,187 +0.04(+0.57%)
Jun 21, 2012 6.860 6.865 6.589 6.615 5,875,240 -0.23(-3.40%)
Jun 20, 2012 6.895 6.907 6.789 6.848 8,144,987 -0.07(-1.05%)
Jun 19, 2012 6.865 6.952 6.805 6.921 6,263,828 +0.11(+1.58%)
Jun 18, 2012 6.678 6.829 6.655 6.813 5,098,669 +0.09(+1.29%)
Jun 15, 2012 6.616 6.732 6.580 6.726 7,789,203 +0.16(+2.41%)
Jun 14, 2012 6.630 6.639 6.531 6.568 6,921,600 -0.06(-0.93%)
Jun 13, 2012 6.580 6.662 6.542 6.630 8,091,812 +0.03(+0.42%)
Jun 12, 2012 6.534 6.602 6.499 6.602 6,532,234 +0.08(+1.28%)
Jun 11, 2012 6.674 6.757 6.513 6.519 7,547,993 -0.10(-1.54%)
Jun 08, 2012 6.547 6.631 6.503 6.621 5,264,250 +0.04(+0.57%)
Jun 07, 2012 6.617 6.667 6.562 6.584 6,213,883 +0.05(+0.74%)
Jun 06, 2012 6.475 6.539 6.468 6.535 6,284,329 +0.11(+1.65%)
Jun 05, 2012 6.293 6.448 6.261 6.429 7,929,162 +0.13(+2.01%)
Jun 04, 2012 6.235 6.310 6.197 6.302 7,958,121 +0.07(+1.20%)
Jun 01, 2012 6.288 6.294 6.191 6.227 10,923,047 -0.19(-2.99%)
May 31, 2012 6.427 6.457 6.323 6.419 6,968,094 -0.01(-0.15%)
May 30, 2012 6.470 6.470 6.389 6.429 6,266,490 -0.10(-1.48%)
May 29, 2012 6.494 6.537 6.481 6.526 6,801,043 +0.10(+1.60%)
May 25, 2012 6.437 6.480 6.406 6.423 3,112,828 -0.00(-0.07%)
May 24, 2012 6.460 6.497 6.372 6.428 7,322,406 -0.02(-0.34%)
May 23, 2012 6.324 6.461 6.308 6.450 8,622,224 +0.06(+0.87%)
May 22, 2012 6.337 6.431 6.289 6.394 8,846,737 +0.06(+0.99%)
May 21, 2012 6.215 6.357 6.176 6.331 6,366,517 +0.15(+2.48%)
May 18, 2012 6.335 6.343 6.161 6.178 8,663,753 -0.13(-2.05%)
May 17, 2012 6.366 6.378 6.255 6.307 8,728,971 -0.05(-0.82%)
May 16, 2012 6.447 6.483 6.349 6.359 6,164,756 -0.06(-0.92%)
May 15, 2012 6.454 6.514 6.402 6.418 8,180,687 -0.03(-0.52%)
May 14, 2012 6.440 6.503 6.354 6.452 6,612,466 -0.07(-1.07%)
May 11, 2012 6.503 6.612 6.494 6.522 4,877,392 -0.02(-0.33%)
May 10, 2012 6.675 6.682 6.527 6.544 6,444,627 -0.06(-0.97%)
May 09, 2012 6.506 6.651 6.471 6.608 7,076,241 +0.03(+0.40%)
May 08, 2012 6.591 6.612 6.504 6.581 10,345,184 -0.03(-0.51%)
May 07, 2012 6.667 6.719 6.593 6.615 8,113,066 -0.07(-0.98%)
May 04, 2012 6.785 6.800 6.676 6.680 5,546,698 -0.16(-2.38%)
May 03, 2012 6.984 6.984 6.836 6.843 4,831,281 -0.15(-2.17%)
May 02, 2012 6.959 7.017 6.914 6.995 3,527,146 +0.01(+0.10%)
May 01, 2012 7.019 7.078 6.937 6.988 5,210,110 -0.03(-0.41%)
Apr 30, 2012 7.053 7.065 6.984 7.017 6,197,195 -0.07(-0.92%)
Apr 27, 2012 7.090 7.118 7.043 7.082 7,586,633 +0.02(+0.32%)
Apr 26, 2012 6.913 7.067 6.894 7.059 7,191,978 +0.14(+2.04%)
Apr 25, 2012 6.929 6.952 6.884 6.918 11,336,578 +0.10(+1.42%)
Apr 24, 2012 6.871 6.919 6.787 6.821 9,966,753 -0.03(-0.42%)
Apr 23, 2012 6.885 6.885 6.783 6.850 7,476,928 -0.11(-1.59%)
Apr 20, 2012 6.979 7.008 6.956 6.961 12,459,534 +0.01(+0.09%)
Apr 19, 2012 7.047 7.105 6.891 6.955 8,768,643 -0.06(-0.79%)
Apr 18, 2012 7.178 7.178 6.894 7.011 20,172,096 -0.22(-3.10%)
Apr 17, 2012 7.181 7.264 7.162 7.235 8,726,336 +0.11(+1.49%)
Apr 16, 2012 7.154 7.171 7.077 7.129 8,748,533 +0.03(+0.48%)
Apr 13, 2012 7.141 7.153 7.057 7.095 8,813,851 -0.04(-0.54%)
Apr 12, 2012 6.981 7.158 6.965 7.134 7,113,859 +0.18(+2.55%)
Apr 11, 2012 6.970 7.040 6.944 6.956 7,684,680 +0.06(+0.86%)
Apr 10, 2012 6.961 7.013 6.853 6.897 11,933,018 -0.16(-2.32%)
Apr 09, 2012 7.034 7.090 7.008 7.061 6,523,699 -0.10(-1.38%)
Apr 05, 2012 7.164 7.187 7.140 7.160 3,949,186 -0.04(-0.52%)
Apr 04, 2012 7.241 7.276 7.156 7.198 6,507,235 -0.13(-1.75%)
Apr 03, 2012 7.379 7.463 7.285 7.326 5,876,541 -0.08(-1.03%)
Apr 02, 2012 7.221 7.440 7.221 7.402 11,353,862 +0.19(+2.61%)
Mar 30, 2012 7.154 7.256 7.134 7.213 8,501,499 +0.09(+1.22%)
Mar 29, 2012 7.016 7.141 6.985 7.127 6,956,519 +0.05(+0.75%)
Mar 28, 2012 7.130 7.154 6.999 7.074 6,578,328 -0.05(-0.76%)
Mar 27, 2012 7.008 7.221 6.989 7.128 14,301,388 +0.14(+1.95%)
Mar 26, 2012 6.903 7.012 6.896 6.991 6,593,665 +0.14(+1.99%)
Mar 23, 2012 6.872 6.873 6.807 6.855 3,581,675 -0.01(-0.09%)
Mar 22, 2012 6.814 6.861 6.759 6.861 2,945,114 -0.00(-0.04%)
Mar 21, 2012 6.836 6.900 6.802 6.864 3,530,709 +0.03(+0.44%)
Mar 20, 2012 6.908 6.939 6.800 6.833 5,908,226 -0.12(-1.70%)
Mar 19, 2012 6.953 6.984 6.900 6.952 4,009,241 -0.02(-0.23%)
Mar 16, 2012 6.983 6.996 6.914 6.967 6,361,015 +0.00(+0.00%)
Mar 15, 2012 6.925 6.972 6.885 6.967 2,801,943 +0.05(+0.72%)
Mar 14, 2012 6.994 7.025 6.891 6.918 4,321,552 -0.08(-1.17%)
Mar 13, 2012 6.890 7.010 6.890 7.000 4,035,905 +0.16(+2.27%)
Mar 12, 2012 6.848 6.859 6.797 6.844 2,798,239 -0.01(-0.19%)
Mar 09, 2012 6.803 6.901 6.794 6.857 3,448,430 +0.06(+0.85%)
Mar 08, 2012 6.808 6.832 6.760 6.799 3,165,942 +0.04(+0.61%)
Mar 07, 2012 6.660 6.764 6.639 6.758 5,852,130 +0.11(+1.67%)
Mar 06, 2012 6.636 6.665 6.596 6.647 7,827,452 -0.08(-1.25%)
Mar 05, 2012 6.755 6.761 6.677 6.732 5,681,535 -0.05(-0.78%)
Mar 02, 2012 6.815 6.878 6.767 6.785 5,961,926 -0.03(-0.39%)
Mar 01, 2012 6.774 6.850 6.746 6.811 4,355,725 +0.06(+0.88%)
Feb 29, 2012 6.838 6.857 6.730 6.752 5,815,523 -0.07(-0.97%)
Feb 28, 2012 6.773 6.829 6.744 6.818 9,302,923 +0.04(+0.66%)
Feb 27, 2012 6.735 6.825 6.682 6.774 3,846,906 -0.02(-0.28%)
Feb 24, 2012 6.800 6.861 6.779 6.793 4,362,728 +0.03(+0.37%)
Feb 23, 2012 6.767 6.779 6.674 6.768 3,793,839 -0.01(-0.14%)
Feb 22, 2012 6.765 6.845 6.765 6.777 4,440,094 -0.03(-0.43%)
Feb 21, 2012 6.797 6.841 6.770 6.806 5,354,467 +0.01(+0.18%)
Feb 17, 2012 6.850 6.873 6.718 6.794 9,163,954 -0.00(-0.07%)
Feb 16, 2012 6.612 6.815 6.600 6.799 8,033,386 +0.18(+2.70%)
Feb 15, 2012 6.665 6.665 6.578 6.621 4,737,799 -0.02(-0.35%)
Feb 14, 2012 6.635 6.654 6.593 6.644 5,529,371 -0.01(-0.16%)
Feb 13, 2012 6.672 6.672 6.594 6.654 4,422,980 +0.04(+0.60%)
Feb 10, 2012 6.599 6.625 6.569 6.615 5,777,872 -0.06(-0.87%)
Feb 09, 2012 6.607 6.682 6.595 6.672 5,423,081 +0.08(+1.17%)
Feb 08, 2012 6.616 6.672 6.589 6.595 5,075,575 -0.03(-0.38%)
Feb 07, 2012 6.574 6.635 6.564 6.621 6,651,717 +0.00(+0.04%)
Feb 06, 2012 6.589 6.665 6.589 6.618 5,665,432 -0.03(-0.40%)
Feb 03, 2012 6.635 6.697 6.613 6.645 9,999,949 +0.10(+1.53%)
Feb 02, 2012 6.613 6.629 6.545 6.545 8,801,812 -0.07(-1.02%)
Feb 01, 2012 6.664 6.693 6.603 6.612 12,704,900 +0.04(+0.68%)
Jan 31, 2012 6.586 6.633 6.523 6.568 6,789,501 +0.03(+0.44%)
Jan 30, 2012 6.464 6.564 6.442 6.539 9,639,572 -0.03(-0.40%)
Jan 27, 2012 6.574 6.633 6.523 6.565 12,126,531 -0.04(-0.55%)
Jan 26, 2012 6.645 6.680 6.557 6.601 10,493,162 +0.00(+0.02%)
Jan 25, 2012 6.546 6.617 6.494 6.600 12,809,003 -0.01(-0.09%)
Jan 24, 2012 6.593 6.663 6.553 6.606 9,631,748 -0.04(-0.60%)
Jan 23, 2012 6.686 6.697 6.598 6.646 8,986,861 -0.03(-0.51%)
Jan 20, 2012 6.577 6.691 6.577 6.680 14,357,439 +0.06(+0.86%)
Jan 19, 2012 6.440 6.695 6.425 6.623 16,548,947 +0.16(+2.48%)
Jan 18, 2012 6.533 6.546 6.314 6.463 38,360,440 +0.64(+10.96%)
Jan 17, 2012 5.894 5.951 5.799 5.824 7,345,925 +0.01(+0.25%)
Jan 13, 2012 5.781 5.828 5.743 5.810 6,723,141 -0.01(-0.12%)
Jan 12, 2012 5.794 5.834 5.716 5.817 6,593,711 +0.05(+0.79%)
Jan 11, 2012 5.775 5.804 5.746 5.771 5,973,181 -0.02(-0.31%)
Jan 10, 2012 5.731 5.816 5.731 5.789 6,005,926 +0.12(+2.04%)
Jan 09, 2012 5.618 5.718 5.611 5.673 8,539,330 +0.10(+1.71%)
Jan 06, 2012 5.566 5.608 5.542 5.578 7,028,868 +0.00(+0.04%)
Jan 05, 2012 5.490 5.590 5.430 5.576 10,870,139 +0.05(+0.85%)
Jan 04, 2012 5.520 5.574 5.484 5.529 5,876,944 +0.05(+0.95%)
Dec 30, 2011 5.526 5.564 5.476 5.477 5,319,931 -0.05(-0.98%)
Dec 29, 2011 5.482 5.542 5.454 5.531 4,178,151 +0.07(+1.35%)
Dec 28, 2011 5.544 5.560 5.437 5.457 5,280,838 -0.07(-1.31%)
Dec 27, 2011 5.503 5.555 5.459 5.530 4,488,992 +0.02(+0.28%)
Dec 23, 2011 5.445 5.525 5.425 5.514 5,359,481 +0.20(+3.75%)
Dec 21, 2011 5.369 5.374 5.244 5.315 14,848,290 +0.05(+0.87%)
Dec 20, 2011 5.068 5.291 5.068 5.269 16,740,792 +0.31(+6.28%)
Dec 19, 2011 5.065 5.074 4.946 4.958 9,526,319 -0.06(-1.27%)
Dec 16, 2011 5.068 5.127 4.981 5.022 21,063,664 -0.00(-0.10%)
Dec 15, 2011 5.114 5.129 5.012 5.027 13,581,605 -0.02(-0.33%)
Dec 14, 2011 5.116 5.149 5.023 5.044 11,014,048 -0.09(-1.81%)
Dec 13, 2011 5.302 5.324 5.103 5.136 11,881,445 -0.13(-2.38%)
Dec 12, 2011 5.355 5.357 5.220 5.262 8,453,311 -0.16(-3.02%)
Dec 09, 2011 5.314 5.440 5.275 5.426 11,237,393 +0.12(+2.34%)
Dec 08, 2011 5.429 5.473 5.291 5.302 8,322,464 -0.17(-3.02%)
Dec 07, 2011 5.452 5.490 5.378 5.467 8,036,143 -0.02(-0.42%)
Dec 06, 2011 5.532 5.542 5.462 5.490 6,363,113 -0.04(-0.72%)
Dec 05, 2011 5.545 5.597 5.469 5.530 10,501,093 +0.09(+1.69%)
Dec 02, 2011 5.560 5.581 5.425 5.438 10,498,557 -0.02(-0.38%)
Dec 01, 2011 5.463 5.530 5.431 5.458 14,301,755 -0.01(-0.20%)
Nov 30, 2011 5.339 5.473 5.305 5.469 18,900,786 +0.31(+6.06%)
Nov 29, 2011 5.168 5.201 5.125 5.157 12,623,421 -0.02(-0.35%)
Nov 28, 2011 5.177 5.233 5.134 5.175 11,267,155 +0.16(+3.15%)
Nov 25, 2011 5.018 5.096 5.006 5.017 5,996,530 -0.02(-0.31%)
Nov 23, 2011 5.142 5.148 5.026 5.033 11,461,793 -0.18(-3.47%)
Nov 22, 2011 5.253 5.268 5.129 5.213 12,316,504 -0.05(-0.92%)
Nov 21, 2011 5.334 5.361 5.209 5.262 16,250,481 -0.17(-3.07%)
Nov 18, 2011 5.514 5.530 5.420 5.428 13,348,681 -0.08(-1.49%)
Nov 17, 2011 5.651 5.662 5.469 5.510 13,075,961 -0.17(-3.00%)
Nov 16, 2011 5.665 5.756 5.644 5.680 9,775,005 -0.04(-0.72%)
Nov 15, 2011 5.600 5.788 5.595 5.721 9,232,167 +0.10(+1.69%)
Nov 14, 2011 5.620 5.683 5.583 5.626 7,936,122 -0.03(-0.47%)
Nov 11, 2011 5.574 5.716 5.555 5.653 9,421,285 +0.18(+3.26%)
Nov 10, 2011 5.566 5.592 5.442 5.474 10,350,117 -0.01(-0.15%)
Nov 09, 2011 5.638 5.638 5.416 5.483 19,182,218 -0.29(-5.04%)
Nov 08, 2011 5.802 5.835 5.749 5.773 14,832,891 -0.00(-0.08%)
Nov 07, 2011 5.635 5.779 5.612 5.778 13,919,541 +0.00(+0.08%)
Nov 04, 2011 5.744 5.800 5.682 5.773 6,484,658 -0.04(-0.75%)
Nov 03, 2011 5.800 5.828 5.670 5.817 9,621,625 +0.10(+1.79%)
Nov 02, 2011 5.719 5.784 5.664 5.714 9,088,501 +0.10(+1.74%)
Nov 01, 2011 5.518 5.740 5.518 5.616 17,297,036 -0.11(-1.98%)
Oct 31, 2011 5.855 5.898 5.729 5.730 14,935,323 -0.21(-3.61%)
Oct 28, 2011 6.028 6.028 5.886 5.945 15,517,745 -0.08(-1.36%)
Oct 27, 2011 5.908 6.094 5.872 6.027 18,595,826 +0.32(+5.60%)
Oct 26, 2011 5.650 5.764 5.537 5.707 14,590,057 +0.14(+2.56%)
Oct 25, 2011 5.596 5.661 5.542 5.565 12,545,828 -0.09(-1.62%)
Oct 24, 2011 5.508 5.673 5.496 5.656 15,155,058 +0.15(+2.76%)
Oct 21, 2011 5.172 5.514 5.172 5.504 22,771,616 +0.41(+8.13%)
Oct 20, 2011 5.026 5.112 4.949 5.090 17,021,010 +0.03(+0.69%)
Oct 19, 2011 5.064 5.129 4.965 5.055 38,403,316 -0.27(-4.99%)
Oct 18, 2011 5.157 5.345 5.112 5.321 10,379,573 +0.16(+3.06%)
Oct 17, 2011 5.280 5.292 5.128 5.163 13,741,703 -0.16(-3.08%)
Oct 14, 2011 5.294 5.352 5.252 5.327 9,851,248 +0.11(+2.13%)
Oct 13, 2011 5.176 5.242 5.125 5.216 15,923,390 -0.00(-0.07%)
Oct 12, 2011 5.227 5.298 5.193 5.220 14,619,613 +0.05(+0.98%)
Oct 11, 2011 5.267 5.297 5.131 5.169 13,732,371 -0.14(-2.64%)
Oct 10, 2011 5.218 5.318 5.217 5.309 10,916,858 +0.19(+3.80%)
Oct 07, 2011 5.170 5.183 5.035 5.115 17,105,574 -0.02(-0.42%)
Oct 06, 2011 5.109 5.148 5.014 5.136 10,948,477 +0.09(+1.87%)
Oct 05, 2011 4.966 5.070 4.895 5.042 11,990,160 +0.09(+1.83%)
Oct 04, 2011 4.703 4.954 4.703 4.952 17,866,040 +0.15(+3.12%)
Oct 03, 2011 4.856 4.928 4.755 4.802 19,376,980 -0.12(-2.38%)
Sep 30, 2011 5.115 5.124 4.914 4.919 14,183,484 -0.29(-5.62%)
Sep 29, 2011 5.240 5.276 5.077 5.212 11,113,237 +0.08(+1.65%)
Sep 28, 2011 5.282 5.311 5.124 5.128 7,607,731 -0.15(-2.86%)
Sep 27, 2011 5.287 5.382 5.244 5.279 12,006,189 +0.11(+2.17%)
Sep 26, 2011 5.074 5.171 4.934 5.166 10,301,317 +0.13(+2.61%)
Sep 23, 2011 5.035 5.098 4.970 5.035 16,225,268 -0.04(-0.71%)
Sep 22, 2011 4.958 5.124 4.829 5.071 24,905,862 -0.06(-1.13%)
Sep 21, 2011 5.159 5.275 5.124 5.129 20,303,350 -0.04(-0.84%)
Sep 20, 2011 5.252 5.331 5.166 5.172 10,974,187 -0.06(-1.22%)
Sep 19, 2011 5.255 5.269 5.175 5.236 9,775,851 -0.13(-2.36%)
Sep 16, 2011 5.481 5.492 5.321 5.363 22,024,028 -0.08(-1.48%)
Sep 15, 2011 5.486 5.502 5.387 5.444 8,255,977 +0.03(+0.60%)
Sep 14, 2011 5.297 5.478 5.206 5.411 10,321,880 +0.14(+2.73%)
Sep 13, 2011 5.240 5.308 5.212 5.268 10,092,614 +0.03(+0.62%)
Sep 12, 2011 5.115 5.241 5.100 5.235 14,477,820 +0.05(+0.96%)
Sep 09, 2011 5.276 5.345 5.143 5.186 11,539,202 -0.16(-3.02%)
Sep 08, 2011 5.391 5.491 5.333 5.347 9,290,598 -0.09(-1.69%)
Sep 07, 2011 5.338 5.457 5.319 5.439 10,711,018 +0.21(+3.99%)
Sep 06, 2011 5.015 5.239 4.974 5.230 15,208,525 +0.05(+1.03%)
Sep 02, 2011 5.369 5.412 5.140 5.177 19,254,128 -0.35(-6.37%)
Sep 01, 2011 5.652 5.714 5.527 5.529 11,266,943 -0.14(-2.45%)
Aug 31, 2011 5.639 5.766 5.621 5.668 11,294,054 +0.07(+1.27%)
Aug 30, 2011 5.535 5.674 5.519 5.597 15,352,231 +0.03(+0.56%)
Aug 29, 2011 5.440 5.574 5.430 5.566 8,219,893 +0.20(+3.69%)
Aug 26, 2011 5.152 5.393 5.056 5.368 11,235,256 +0.15(+2.82%)
Aug 25, 2011 5.329 5.375 5.198 5.221 10,732,104 -0.10(-1.95%)
Aug 24, 2011 5.301 5.334 5.201 5.324 8,148,081 -0.00(-0.05%)
Aug 23, 2011 5.137 5.327 5.093 5.327 10,393,164 +0.22(+4.25%)
Aug 22, 2011 5.211 5.242 5.093 5.110 15,759,468 +0.03(+0.52%)
Aug 19, 2011 5.072 5.268 5.070 5.083 19,644,598 -0.04(-0.75%)
Aug 18, 2011 5.332 5.334 5.083 5.122 22,363,324 -0.41(-7.33%)
Aug 17, 2011 5.637 5.668 5.485 5.527 7,157,858 -0.09(-1.63%)
Aug 16, 2011 5.622 5.715 5.572 5.619 13,357,245 -0.08(-1.38%)
Aug 15, 2011 5.655 5.701 5.567 5.697 9,587,342 +0.09(+1.55%)
Aug 12, 2011 5.585 5.672 5.509 5.610 14,746,186 +0.05(+0.93%)
Aug 11, 2011 5.166 5.628 5.158 5.558 26,348,008 +0.42(+8.17%)
Aug 10, 2011 5.216 5.278 5.088 5.138 25,623,620 -0.18(-3.40%)
Aug 09, 2011 5.106 5.329 4.978 5.319 39,702,228 +0.35(+7.09%)
Aug 08, 2011 5.106 5.192 4.959 4.967 26,147,212 -0.27(-5.09%)
Aug 05, 2011 5.345 5.427 5.120 5.234 36,900,308 -0.02(-0.41%)
Aug 04, 2011 5.595 5.602 5.248 5.255 24,332,484 -0.42(-7.34%)
Aug 03, 2011 5.605 5.689 5.467 5.672 19,854,114 +0.06(+1.07%)
Aug 02, 2011 5.786 5.825 5.608 5.611 17,367,266 -0.23(-3.87%)
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.