Amphenol Corp A (NY: APH )

68.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.655 6.740 6.510 6.537 0 -0.13(-1.91%)
Jan 29, 2009 6.840 6.912 6.638 6.665 6,398,336 -0.26(-3.75%)
Jan 28, 2009 6.633 7.000 6.535 6.925 11,748,456 +0.41(+6.25%)
Jan 27, 2009 6.500 6.560 6.327 6.518 6,184,784 +0.08(+1.20%)
Jan 26, 2009 6.235 6.518 6.235 6.440 10,818,512 +0.13(+2.06%)
Jan 23, 2009 6.165 6.447 6.040 6.310 8,972,132 +0.05(+0.76%)
Jan 22, 2009 6.202 6.390 6.143 6.263 14,262,880 -0.09(-1.49%)
Jan 21, 2009 6.160 6.375 6.077 6.357 8,581,284 +0.33(+5.39%)
Jan 20, 2009 6.332 6.438 5.995 6.032 6,436,172 -0.35(-5.48%)
Jan 16, 2009 6.480 6.598 6.205 6.383 11,917,460 +0.10(+1.51%)
Jan 15, 2009 5.938 6.367 5.817 6.287 28,318,168 +0.81(+14.84%)
Jan 14, 2009 5.505 5.607 5.388 5.475 9,592,696 -0.21(-3.74%)
Jan 13, 2009 5.867 5.930 5.635 5.688 14,054,536 -0.49(-7.93%)
Jan 12, 2009 6.452 6.473 6.105 6.178 6,508,616 -0.33(-5.14%)
Jan 09, 2009 6.612 6.655 6.452 6.513 5,821,776 -0.10(-1.59%)
Jan 08, 2009 6.385 6.668 6.370 6.617 7,349,468 +0.08(+1.26%)
Jan 07, 2009 6.607 6.723 6.473 6.535 6,157,616 -0.22(-3.26%)
Jan 06, 2009 6.312 6.787 6.312 6.755 9,658,896 +0.47(+7.56%)
Jan 05, 2009 6.290 6.418 6.225 6.280 4,830,740 -0.09(-1.41%)
Jan 02, 2009 6.005 6.393 5.957 6.370 0 +0.38(+6.26%)
Jan 01, 2009 5.902 6.115 5.870 5.995 0 +0.00(+0.00%)
Dec 31, 2008 5.902 6.115 5.870 5.995 6,944,568 +0.09(+1.48%)
Dec 30, 2008 5.775 5.907 5.723 5.907 5,404,096 +0.21(+3.69%)
Dec 29, 2008 5.798 5.853 5.640 5.697 4,334,888 -0.13(-2.23%)
Dec 26, 2008 5.740 5.867 5.723 5.827 2,527,504 +0.12(+2.10%)
Dec 24, 2008 5.655 5.732 5.600 5.707 2,015,084 +0.11(+2.01%)
Dec 23, 2008 5.758 5.895 5.510 5.595 5,041,032 -0.11(-1.97%)
Dec 22, 2008 5.867 5.945 5.585 5.707 8,773,776 -0.19(-3.18%)
Dec 19, 2008 5.660 5.905 5.450 5.895 10,949,132 +0.28(+4.94%)
Dec 18, 2008 6.010 6.010 5.558 5.617 5,926,384 -0.20(-3.48%)
Dec 17, 2008 5.652 5.888 5.530 5.820 7,693,856 +0.09(+1.53%)
Dec 16, 2008 5.395 5.772 5.380 5.732 11,054,112 +0.34(+6.40%)
Dec 15, 2008 5.370 5.473 5.275 5.388 11,755,984 +0.02(+0.33%)
Dec 12, 2008 5.067 5.433 5.018 5.370 0 +0.08(+1.51%)
Dec 11, 2008 5.265 5.402 5.168 5.290 10,423,536 -0.02(-0.38%)
Dec 10, 2008 5.338 5.495 5.253 5.310 10,406,008 -0.04(-0.75%)
Dec 09, 2008 5.585 5.673 5.253 5.350 10,432,080 -0.23(-4.12%)
Dec 08, 2008 5.330 5.665 5.330 5.580 7,982,684 +0.35(+6.64%)
Dec 05, 2008 5.050 5.232 4.995 5.232 0 +0.12(+2.35%)
Dec 04, 2008 5.185 5.588 4.992 5.112 13,339,376 -0.47(-8.42%)
Dec 03, 2008 5.355 5.588 5.162 5.582 7,748,968 +0.19(+3.57%)
Dec 02, 2008 5.095 5.460 5.095 5.390 7,891,608 +0.25(+4.76%)
Dec 01, 2008 5.508 5.585 5.140 5.145 6,587,128 -0.66(-11.37%)
Nov 28, 2008 5.718 5.815 5.565 5.805 3,284,104 +0.14(+2.47%)
Nov 26, 2008 5.428 5.678 5.343 5.665 6,873,396 +0.11(+1.98%)
Nov 25, 2008 5.582 5.600 5.300 5.555 8,304,544 +0.21(+3.93%)
Nov 24, 2008 5.030 5.452 4.945 5.345 9,041,272 +0.41(+8.31%)
Nov 21, 2008 4.603 5.145 4.595 4.935 12,635,232 +0.18(+3.89%)
Nov 20, 2008 5.170 5.185 4.715 4.750 13,756,512 -0.51(-9.74%)
Nov 19, 2008 5.643 5.643 5.250 5.263 16,511,360 -0.19(-3.57%)
Nov 18, 2008 5.200 5.475 5.112 5.457 12,904,028 +0.14(+2.73%)
Nov 17, 2008 5.438 5.510 5.152 5.312 9,678,784 -0.25(-4.49%)
Nov 14, 2008 6.160 6.173 5.550 5.562 0 -0.42(-7.02%)
Nov 13, 2008 5.553 5.990 5.287 5.982 13,479,652 +0.42(+7.60%)
Nov 12, 2008 5.938 6.005 5.551 5.560 7,993,960 -0.52(-8.48%)
Nov 11, 2008 6.232 6.282 6.000 6.075 11,761,600 -0.29(-4.56%)
Nov 10, 2008 6.670 6.772 6.255 6.365 5,757,440 -0.19(-2.90%)
Nov 07, 2008 6.478 6.638 6.402 6.555 0 +0.23(+3.60%)
Nov 06, 2008 7.242 7.250 6.165 6.327 18,498,000 -1.00(-13.68%)
Nov 05, 2008 7.353 7.505 7.245 7.330 10,705,084 -0.13(-1.74%)
Nov 04, 2008 7.497 7.617 7.215 7.460 9,278,348 +0.17(+2.33%)
Nov 03, 2008 7.043 7.390 7.043 7.290 8,707,456 +0.13(+1.78%)
Oct 31, 2008 7.040 7.235 6.890 7.162 12,239,728 +0.15(+2.21%)
Oct 30, 2008 6.907 7.048 6.753 7.008 9,978,788 +0.31(+4.55%)
Oct 29, 2008 6.513 6.928 6.440 6.702 11,012,512 +0.03(+0.45%)
Oct 28, 2008 6.077 6.673 5.875 6.673 10,934,376 +0.77(+13.05%)
Oct 27, 2008 5.895 6.225 5.812 5.902 13,345,340 -0.17(-2.84%)
Oct 24, 2008 5.765 6.237 5.610 6.075 9,073,308 -0.04(-0.61%)
Oct 23, 2008 6.330 6.380 5.800 6.112 13,925,312 -0.18(-2.86%)
Oct 22, 2008 6.570 6.723 6.162 6.293 9,567,928 -0.58(-8.47%)
Oct 21, 2008 6.775 7.188 6.728 6.875 10,325,664 -0.02(-0.25%)
Oct 20, 2008 6.622 6.897 6.622 6.893 8,052,744 +0.25(+3.84%)
Oct 17, 2008 7.200 7.200 6.508 6.638 0 -0.38(-5.35%)
Oct 16, 2008 7.107 7.178 6.207 7.013 22,758,012 +0.26(+3.89%)
Oct 15, 2008 7.803 8.012 6.625 6.750 13,410,416 -1.04(-13.35%)
Oct 14, 2008 8.627 8.627 7.655 7.790 13,101,700 -0.51(-6.17%)
Oct 13, 2008 7.430 8.303 7.375 8.303 8,213,920 +1.16(+16.24%)
Oct 10, 2008 7.255 7.822 6.730 7.143 0 -0.37(-4.96%)
Oct 09, 2008 8.085 8.310 7.468 7.515 8,394,084 -0.57(-7.02%)
Oct 08, 2008 7.633 8.418 7.633 8.082 11,182,312 +0.10(+1.22%)
Oct 07, 2008 8.620 8.790 7.973 7.985 8,392,984 -0.55(-6.42%)
Oct 06, 2008 8.562 8.648 8.000 8.533 13,095,792 -0.25(-2.90%)
Oct 03, 2008 8.980 9.250 8.707 8.787 0 -0.02(-0.20%)
Oct 02, 2008 9.303 9.620 8.730 8.805 16,035,568 -0.94(-9.67%)
Oct 01, 2008 9.925 10.12 9.710 9.748 8,783,140 -0.29(-2.86%)
Sep 30, 2008 10.29 10.32 9.857 10.04 17,515,736 -0.03(-0.32%)
Sep 29, 2008 10.49 10.49 9.775 10.07 95,221,052 -0.61(-5.74%)
Sep 26, 2008 10.68 10.76 10.48 10.68 0 -0.16(-1.48%)
Sep 25, 2008 10.81 10.98 10.71 10.84 8,422,328 -0.07(-0.62%)
Sep 24, 2008 11.15 11.24 10.73 10.91 7,810,920 -0.20(-1.80%)
Sep 23, 2008 11.37 11.56 10.93 11.11 5,019,240 -0.24(-2.14%)
Sep 22, 2008 11.54 11.75 11.27 11.35 7,614,460 +0.12(+1.11%)
Sep 19, 2008 11.14 11.36 10.38 11.22 0 +0.43(+3.98%)
Sep 18, 2008 10.68 10.81 10.06 10.79 7,586,980 +0.26(+2.44%)
Sep 17, 2008 11.06 11.06 10.54 10.54 8,698,256 -0.65(-5.83%)
Sep 16, 2008 10.61 11.19 10.34 11.19 10,757,544 +0.21(+1.91%)
Sep 15, 2008 10.99 11.41 10.86 10.98 4,950,432 -0.31(-2.77%)
Sep 12, 2008 11.16 11.36 11.05 11.29 0 +0.13(+1.16%)
Sep 11, 2008 11.17 11.20 10.85 11.16 4,032,148 -0.12(-1.04%)
Sep 10, 2008 11.27 11.39 11.11 11.28 5,631,028 +0.10(+0.94%)
Sep 09, 2008 11.21 11.32 11.08 11.18 7,053,940 -0.07(-0.67%)
Sep 08, 2008 11.43 11.58 11.14 11.25 5,048,688 +0.12(+1.10%)
Sep 05, 2008 11.04 11.15 10.69 11.13 0 +0.03(+0.27%)
Sep 04, 2008 11.27 11.46 11.05 11.10 5,066,100 -0.29(-2.53%)
Sep 03, 2008 11.65 11.75 11.32 11.38 4,879,692 -0.30(-2.61%)
Sep 02, 2008 12.00 12.43 11.66 11.69 4,240,136 -0.19(-1.60%)
Aug 29, 2008 12.09 12.10 11.86 11.88 0 -0.28(-2.32%)
Aug 28, 2008 12.05 12.28 11.97 12.16 3,575,524 +0.16(+1.31%)
Aug 27, 2008 11.80 12.03 11.71 12.01 2,770,824 +0.22(+1.82%)
Aug 26, 2008 11.85 11.98 11.65 11.79 3,970,760 -0.07(-0.61%)
Aug 25, 2008 12.28 12.28 11.72 11.86 4,824,336 -0.51(-4.14%)
Aug 22, 2008 12.31 12.42 12.14 12.38 0 +0.15(+1.23%)
Aug 21, 2008 12.13 12.26 12.00 12.22 2,913,452 -0.02(-0.18%)
Aug 20, 2008 12.32 12.43 12.12 12.25 4,641,556 -0.05(-0.43%)
Aug 19, 2008 12.59 12.59 12.21 12.30 5,578,260 -0.30(-2.36%)
Aug 18, 2008 13.01 13.07 12.54 12.60 4,814,200 -0.39(-3.00%)
Aug 15, 2008 12.92 13.02 12.81 12.99 0 +0.14(+1.11%)
Aug 14, 2008 12.73 12.97 12.48 12.85 4,507,860 +0.02(+0.18%)
Aug 13, 2008 12.79 12.87 12.62 12.82 3,214,516 -0.02(-0.14%)
Aug 12, 2008 12.68 12.97 12.64 12.84 6,154,272 +0.16(+1.28%)
Aug 11, 2008 12.59 12.80 12.53 12.68 4,630,560 +0.04(+0.34%)
Aug 08, 2008 12.12 12.68 12.11 12.63 4,849,632 +0.54(+4.49%)
Aug 07, 2008 12.08 12.27 12.00 12.09 2,982,892 -0.10(-0.78%)
Aug 06, 2008 12.07 12.24 11.86 12.19 4,837,196 +0.07(+0.56%)
Aug 05, 2008 11.66 12.16 11.37 12.12 6,730,476 +0.53(+4.55%)
Aug 04, 2008 11.76 11.82 11.47 11.59 3,240,196 -0.14(-1.21%)
Aug 01, 2008 12.00 12.15 11.65 11.73 4,141,272 -0.18(-1.53%)
Jul 31, 2008 12.08 12.23 11.92 11.92 4,492,640 -0.29(-2.42%)
Jul 30, 2008 12.32 12.52 12.01 12.21 6,729,988 -0.07(-0.61%)
Jul 29, 2008 12.29 12.35 11.95 12.29 5,502,000 +0.34(+2.82%)
Jul 28, 2008 12.28 12.37 11.91 11.95 5,272,712 -0.12(-1.01%)
Jul 25, 2008 12.04 12.14 11.97 12.07 8,547,052 +0.08(+0.67%)
Jul 24, 2008 12.30 12.31 11.97 11.99 5,836,684 -0.29(-2.40%)
Jul 23, 2008 12.44 12.53 12.04 12.29 10,822,940 -0.05(-0.41%)
Jul 22, 2008 12.64 12.64 12.19 12.34 11,831,312 -0.36(-2.82%)
Jul 21, 2008 12.90 12.96 12.59 12.70 8,230,400 -0.14(-1.09%)
Jul 18, 2008 12.75 13.02 12.67 12.84 11,627,084 -0.01(-0.10%)
Jul 17, 2008 11.77 12.85 11.74 12.85 21,748,920 +1.64(+14.61%)
Jul 16, 2008 11.12 11.27 10.99 11.21 8,404,652 +0.06(+0.56%)
Jul 15, 2008 11.12 11.27 10.90 11.15 5,433,180 -0.03(-0.27%)
Jul 14, 2008 11.40 11.49 11.04 11.18 3,386,960 -0.12(-1.11%)
Jul 11, 2008 11.24 11.45 11.03 11.30 2,802,728 -0.04(-0.40%)
Jul 10, 2008 11.16 11.37 11.05 11.35 4,548,304 +0.20(+1.79%)
Jul 09, 2008 11.35 11.50 11.09 11.15 3,946,300 -0.20(-1.78%)
Jul 08, 2008 11.04 11.38 10.90 11.35 5,496,160 +0.25(+2.28%)
Jul 07, 2008 11.35 11.54 10.98 11.10 5,872,632 -0.14(-1.27%)
Jul 04, 2008 11.34 11.74 11.22 11.24 3,368,968 +0.00(+0.00%)
Jul 03, 2008 11.34 11.74 11.22 11.24 3,368,968 -0.04(-0.40%)
Jul 02, 2008 11.57 11.68 11.28 11.29 7,898,408 -0.20(-1.76%)
Jul 01, 2008 11.14 11.50 11.13 11.49 5,310,920 +0.27(+2.38%)
Jun 30, 2008 11.29 11.39 11.15 11.22 4,991,824 -0.10(-0.88%)
Jun 27, 2008 11.24 11.40 10.93 11.32 5,794,896 -0.06(-0.57%)
Jun 26, 2008 11.95 11.97 11.36 11.38 7,048,164 -0.71(-5.85%)
Jun 25, 2008 11.92 12.23 11.91 12.09 4,651,380 +0.17(+1.45%)
Jun 24, 2008 12.12 12.20 11.89 11.92 3,318,404 -0.23(-1.91%)
Jun 23, 2008 12.05 12.32 11.96 12.15 4,421,868 +0.19(+1.55%)
Jun 20, 2008 12.34 12.36 11.94 11.97 6,897,372 -0.43(-3.45%)
Jun 19, 2008 12.16 12.46 12.11 12.39 2,393,616 +0.26(+2.18%)
Jun 18, 2008 12.29 12.34 12.05 12.13 4,345,048 -0.24(-1.94%)
Jun 17, 2008 12.45 12.50 12.32 12.37 3,470,348 -0.02(-0.16%)
Jun 16, 2008 12.30 12.41 12.21 12.39 5,355,404 +0.20(+1.66%)
Jun 13, 2008 11.96 12.35 11.96 12.19 7,809,724 +0.22(+1.88%)
Jun 12, 2008 11.80 12.00 11.78 11.96 6,348,504 +0.18(+1.53%)
Jun 11, 2008 11.91 12.00 11.74 11.78 4,360,968 -0.16(-1.32%)
Jun 10, 2008 11.82 12.00 11.71 11.94 4,929,320 +0.10(+0.87%)
Jun 09, 2008 11.85 11.92 11.50 11.84 5,215,416 -0.01(-0.06%)
Jun 06, 2008 12.15 12.21 11.79 11.85 5,850,556 -0.38(-3.07%)
Jun 05, 2008 12.06 12.25 12.03 12.22 4,618,552 +0.22(+1.83%)
Jun 04, 2008 11.97 12.07 11.90 12.00 4,095,492 -0.00(-0.02%)
Jun 03, 2008 11.86 12.30 11.85 12.00 7,751,104 +0.19(+1.59%)
Jun 02, 2008 11.87 11.88 11.64 11.81 6,266,860 +0.16(+1.35%)
May 30, 2008 11.68 11.75 11.59 11.66 3,901,648 -0.02(-0.19%)
May 29, 2008 11.68 11.78 11.64 11.68 3,466,772 +0.02(+0.15%)
May 28, 2008 11.56 11.70 11.46 11.66 3,009,180 +0.17(+1.46%)
May 27, 2008 11.45 11.53 11.34 11.49 2,068,520 +0.05(+0.44%)
May 26, 2008 11.44 11.50 11.32 11.45 0 +0.00(+0.00%)
May 23, 2008 11.44 11.50 11.32 11.45 2,054,600 -0.04(-0.37%)
May 22, 2008 11.44 11.55 11.36 11.49 3,720,676 +0.09(+0.79%)
May 21, 2008 11.65 11.74 11.37 11.40 2,863,544 -0.21(-1.85%)
May 20, 2008 11.75 11.75 11.52 11.61 2,648,428 -0.16(-1.40%)
May 19, 2008 11.83 11.88 11.72 11.78 3,827,936 -0.07(-0.61%)
May 16, 2008 11.74 11.91 11.73 11.85 3,937,000 +0.16(+1.41%)
May 15, 2008 11.61 11.70 11.49 11.69 2,533,452 +0.07(+0.56%)
May 14, 2008 11.75 11.77 11.60 11.62 3,045,124 -0.12(-1.00%)
May 13, 2008 11.64 11.74 11.52 11.74 3,475,460 +0.07(+0.60%)
May 12, 2008 11.57 11.68 11.30 11.67 5,896,996 +0.09(+0.80%)
May 09, 2008 11.74 11.74 11.41 11.57 3,316,360 -0.23(-1.91%)
May 08, 2008 11.82 11.86 11.63 11.80 4,002,852 +0.05(+0.40%)
May 07, 2008 11.95 12.03 11.70 11.75 4,310,004 -0.21(-1.73%)
May 06, 2008 11.73 11.99 11.57 11.96 4,031,812 +0.22(+1.90%)
May 05, 2008 11.98 11.98 11.72 11.74 3,759,764 -0.18(-1.53%)
May 02, 2008 11.95 12.06 11.80 11.92 5,029,892 +0.04(+0.34%)
May 01, 2008 11.57 11.90 11.44 11.88 4,339,196 +0.34(+2.90%)
Apr 30, 2008 11.58 11.80 11.52 11.54 6,641,576 -0.04(-0.30%)
Apr 29, 2008 11.62 11.65 11.53 11.58 3,842,440 -0.10(-0.86%)
Apr 28, 2008 11.63 11.79 11.46 11.68 4,228,572 +0.11(+0.91%)
Apr 25, 2008 11.63 11.68 11.38 11.57 5,033,992 -0.01(-0.09%)
Apr 24, 2008 11.63 11.68 11.45 11.59 4,537,340 -0.03(-0.28%)
Apr 23, 2008 11.30 11.63 11.29 11.62 6,581,816 +0.34(+3.04%)
Apr 22, 2008 11.12 11.28 11.01 11.28 6,019,860 -0.01(-0.13%)
Apr 21, 2008 11.17 11.36 11.04 11.29 4,704,552 +0.05(+0.49%)
Apr 18, 2008 11.23 11.38 11.18 11.23 5,903,764 +0.14(+1.31%)
Apr 17, 2008 10.88 11.47 10.88 11.09 11,459,960 +0.48(+4.50%)
Apr 16, 2008 10.41 10.66 10.35 10.61 6,888,476 +0.34(+3.33%)
Apr 15, 2008 10.44 10.50 10.13 10.27 5,498,480 -0.13(-1.27%)
Apr 14, 2008 10.30 10.42 10.23 10.40 3,481,656 +0.13(+1.27%)
Apr 11, 2008 10.42 10.44 10.25 10.27 4,491,628 -0.24(-2.28%)
Apr 10, 2008 10.24 10.52 10.14 10.51 4,362,016 +0.29(+2.79%)
Apr 09, 2008 10.62 10.64 10.15 10.23 5,108,000 -0.33(-3.08%)
Apr 08, 2008 10.44 10.56 10.38 10.55 4,791,456 +0.06(+0.57%)
Apr 07, 2008 10.37 10.54 10.29 10.49 6,770,000 +0.21(+2.04%)
Apr 04, 2008 10.09 10.34 9.965 10.28 5,771,048 +0.20(+1.93%)
Apr 03, 2008 9.675 10.12 9.665 10.09 4,909,760 +0.33(+3.38%)
Apr 02, 2008 9.758 9.910 9.672 9.758 4,088,628 +0.04(+0.44%)
Apr 01, 2008 9.415 9.715 9.415 9.715 3,903,952 +0.40(+4.32%)
Mar 31, 2008 9.195 9.325 9.085 9.312 3,936,828 +0.15(+1.61%)
Mar 28, 2008 9.300 9.360 9.133 9.165 3,121,060 -0.11(-1.13%)
Mar 27, 2008 9.365 9.370 9.217 9.270 2,987,012 -0.08(-0.80%)
Mar 26, 2008 9.457 9.502 9.252 9.345 2,764,712 -0.17(-1.79%)
Mar 25, 2008 9.340 9.518 9.310 9.515 2,887,600 +0.16(+1.71%)
Mar 24, 2008 8.928 9.422 8.905 9.355 4,042,772 +0.46(+5.17%)
Mar 21, 2008 8.908 8.998 8.797 8.895 5,314,376 +0.00(+0.00%)
Mar 20, 2008 8.908 8.998 8.797 8.895 5,314,376 -0.00(-0.03%)
Mar 19, 2008 9.307 9.307 8.893 8.898 4,485,372 -0.34(-3.73%)
Mar 18, 2008 8.908 9.250 8.822 9.242 6,469,200 +0.56(+6.51%)
Mar 17, 2008 8.575 8.745 8.547 8.678 6,944,028 -0.10(-1.17%)
Mar 14, 2008 9.072 9.117 8.730 8.780 5,410,356 -0.28(-3.06%)
Mar 13, 2008 8.818 9.127 8.695 9.057 3,559,068 +0.10(+1.09%)
Mar 12, 2008 9.018 9.143 8.945 8.960 3,068,800 -0.02(-0.25%)
Mar 11, 2008 9.005 9.133 8.787 8.982 4,162,700 +0.16(+1.84%)
Mar 10, 2008 9.000 9.000 8.787 8.820 4,232,808 -0.16(-1.81%)
Mar 07, 2008 9.000 9.268 8.875 8.982 4,074,000 -0.13(-1.43%)
Mar 06, 2008 9.268 9.268 9.065 9.113 4,330,800 -0.18(-1.91%)
Mar 05, 2008 9.152 9.335 9.130 9.290 5,235,080 +0.13(+1.47%)
Mar 04, 2008 9.035 9.172 8.830 9.155 6,478,456 +0.01(+0.16%)
Mar 03, 2008 9.195 9.240 9.012 9.140 4,109,360 -0.10(-1.11%)
Feb 29, 2008 9.398 9.398 9.155 9.242 4,507,876 -0.25(-2.63%)
Feb 28, 2008 9.415 9.540 9.398 9.492 5,032,524 +0.01(+0.08%)
Feb 27, 2008 9.482 9.600 9.400 9.485 3,701,744 -0.09(-0.94%)
Feb 26, 2008 9.518 9.725 9.453 9.575 3,894,372 +0.00(+0.05%)
Feb 25, 2008 9.348 9.623 9.197 9.570 4,359,740 +0.22(+2.35%)
Feb 22, 2008 9.402 9.450 9.152 9.350 3,563,752 -0.01(-0.11%)
Feb 21, 2008 9.428 9.515 9.348 9.360 3,883,600 -0.03(-0.35%)
Feb 20, 2008 9.320 9.398 9.262 9.393 4,636,700 -0.01(-0.08%)
Feb 19, 2008 9.707 9.738 9.375 9.400 2,928,812 -0.19(-1.96%)
Feb 18, 2008 9.613 9.682 9.363 9.588 0 +0.00(+0.00%)
Feb 15, 2008 9.613 9.682 9.363 9.588 4,293,600 -0.13(-1.39%)
Feb 14, 2008 9.848 9.975 9.640 9.723 5,448,648 -0.10(-1.02%)
Feb 13, 2008 9.562 9.852 9.557 9.822 4,274,556 +0.36(+3.75%)
Feb 12, 2008 9.648 9.670 9.402 9.467 3,467,320 -0.11(-1.17%)
Feb 11, 2008 9.360 9.627 9.350 9.580 3,462,780 +0.21(+2.24%)
Feb 08, 2008 9.480 9.588 9.270 9.370 9,593,200 -0.20(-2.04%)
Feb 07, 2008 9.432 9.640 9.242 9.565 10,550,500 +0.06(+0.60%)
Feb 06, 2008 9.580 9.660 9.463 9.508 6,227,824 -0.04(-0.45%)
Feb 05, 2008 9.780 9.875 9.500 9.550 6,369,000 -0.43(-4.31%)
Feb 04, 2008 9.910 10.01 9.777 9.980 5,789,804 +0.03(+0.30%)
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.