Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.053 2.057 2.024 2.047 10,101,320 -0.01(-0.53%)
Oct 30, 2006 2.059 2.062 2.028 2.058 10,132,835 -0.02(-0.83%)
Oct 27, 2006 2.082 2.125 2.068 2.075 14,901,520 -0.01(-0.59%)
Oct 26, 2006 2.080 2.094 2.067 2.087 12,658,994 +0.01(+0.71%)
Oct 25, 2006 2.050 2.080 2.041 2.072 12,551,180 +0.02(+0.92%)
Oct 24, 2006 2.015 2.057 2.005 2.053 11,020,225 +0.03(+1.52%)
Oct 23, 2006 2.035 2.040 2.001 2.023 13,775,281 -0.01(-0.59%)
Oct 20, 2006 2.080 2.084 2.022 2.035 18,094,466 -0.05(-2.53%)
Oct 19, 2006 2.066 2.099 2.053 2.088 12,337,211 +0.03(+1.67%)
Oct 18, 2006 2.032 2.104 1.982 2.053 35,580,200 +0.10(+4.95%)
Oct 17, 2006 1.971 1.973 1.937 1.956 9,218,906 -0.03(-1.50%)
Oct 16, 2006 2.003 2.031 1.980 1.986 7,175,420 -0.00(-0.17%)
Oct 13, 2006 1.965 1.998 1.950 1.990 6,027,618 +0.02(+0.98%)
Oct 12, 2006 1.936 1.972 1.926 1.970 4,276,059 +0.04(+2.11%)
Oct 11, 2006 1.908 1.938 1.891 1.930 6,188,509 +0.01(+0.42%)
Oct 10, 2006 1.958 1.958 1.906 1.921 8,149,061 -0.03(-1.53%)
Oct 09, 2006 1.908 1.968 1.881 1.951 7,402,658 +0.02(+1.08%)
Oct 06, 2006 1.925 1.938 1.904 1.930 4,138,389 -0.01(-0.36%)
Oct 05, 2006 1.903 1.958 1.894 1.937 8,414,449 +0.03(+1.63%)
Oct 04, 2006 1.867 1.906 1.860 1.906 8,056,175 +0.03(+1.51%)
Oct 03, 2006 1.882 1.888 1.835 1.878 8,300,000 -0.01(-0.37%)
Oct 02, 2006 1.883 1.910 1.872 1.885 8,674,861 +0.02(+0.97%)
Sep 29, 2006 1.889 1.901 1.864 1.867 5,596,363 -0.02(-1.29%)
Sep 28, 2006 1.921 1.941 1.875 1.891 10,622,143 -0.03(-1.63%)
Sep 27, 2006 1.896 1.936 1.883 1.923 11,048,422 +0.02(+0.98%)
Sep 26, 2006 1.862 1.907 1.852 1.904 8,999,961 +0.04(+2.23%)
Sep 25, 2006 1.845 1.881 1.821 1.862 9,361,551 +0.02(+1.20%)
Sep 22, 2006 1.863 1.863 1.823 1.840 5,722,422 -0.02(-1.31%)
Sep 21, 2006 1.857 1.903 1.847 1.865 15,055,777 +0.02(+1.13%)
Sep 20, 2006 1.805 1.850 1.803 1.844 12,858,035 +0.04(+2.36%)
Sep 19, 2006 1.811 1.819 1.767 1.801 8,776,040 -0.01(-0.60%)
Sep 18, 2006 1.821 1.832 1.795 1.812 7,951,679 -0.02(-1.04%)
Sep 15, 2006 1.815 1.852 1.792 1.831 13,893,047 +0.04(+2.19%)
Sep 14, 2006 1.782 1.799 1.778 1.792 4,576,279 +0.01(+0.47%)
Sep 13, 2006 1.757 1.784 1.751 1.784 5,835,212 +0.02(+1.14%)
Sep 12, 2006 1.744 1.786 1.740 1.763 9,776,220 +0.02(+1.11%)
Sep 11, 2006 1.734 1.763 1.706 1.744 3,896,223 +0.01(+0.38%)
Sep 08, 2006 1.746 1.751 1.724 1.738 7,840,548 -0.01(-0.47%)
Sep 07, 2006 1.735 1.774 1.712 1.746 9,424,581 +0.01(+0.63%)
Sep 06, 2006 1.756 1.765 1.728 1.735 6,964,768 -0.03(-1.79%)
Sep 05, 2006 1.729 1.771 1.723 1.766 7,741,028 +0.04(+2.29%)
Sep 01, 2006 1.737 1.741 1.721 1.727 6,520,244 -0.01(-0.31%)
Aug 31, 2006 1.748 1.748 1.729 1.732 7,845,524 -0.01(-0.85%)
Aug 30, 2006 1.748 1.765 1.740 1.747 6,241,587 +0.00(+0.05%)
Aug 29, 2006 1.768 1.769 1.728 1.746 7,036,091 -0.02(-1.23%)
Aug 28, 2006 1.740 1.781 1.740 1.768 5,500,160 +0.03(+1.44%)
Aug 25, 2006 1.741 1.772 1.727 1.743 2,612,410 -0.01(-0.29%)
Aug 24, 2006 1.769 1.775 1.735 1.748 3,950,959 -0.02(-1.06%)
Aug 23, 2006 1.775 1.776 1.748 1.767 4,556,375 -0.00(-0.14%)
Aug 22, 2006 1.741 1.778 1.729 1.769 8,233,653 +0.02(+1.35%)
Aug 21, 2006 1.777 1.782 1.739 1.746 4,976,019 -0.04(-2.49%)
Aug 18, 2006 1.796 1.797 1.765 1.790 5,188,329 -0.01(-0.55%)
Aug 17, 2006 1.809 1.809 1.776 1.800 7,880,356 -0.01(-0.47%)
Aug 16, 2006 1.786 1.818 1.775 1.809 12,916,088 +0.03(+1.69%)
Aug 15, 2006 1.733 1.787 1.733 1.779 8,464,209 +0.06(+3.22%)
Aug 14, 2006 1.714 1.733 1.711 1.723 7,732,734 +0.02(+1.35%)
Aug 11, 2006 1.706 1.706 1.690 1.700 4,261,131 -0.01(-0.72%)
Aug 10, 2006 1.671 1.715 1.660 1.713 5,894,924 +0.04(+2.10%)
Aug 09, 2006 1.706 1.718 1.674 1.677 5,448,741 -0.01(-0.73%)
Aug 08, 2006 1.712 1.724 1.686 1.690 3,741,966 -0.02(-0.97%)
Aug 07, 2006 1.718 1.729 1.702 1.706 4,622,722 -0.01(-0.55%)
Aug 04, 2006 1.718 1.763 1.693 1.716 6,974,721 +0.01(+0.62%)
Aug 03, 2006 1.685 1.713 1.669 1.705 5,448,741 +0.01(+0.55%)
Aug 02, 2006 1.657 1.697 1.656 1.696 5,717,446 +0.04(+2.63%)
Aug 01, 2006 1.685 1.693 1.636 1.652 8,545,484 -0.04(-2.26%)
Jul 31, 2006 1.701 1.708 1.673 1.691 6,029,277 -0.01(-0.62%)
Jul 28, 2006 1.688 1.730 1.687 1.701 10,046,584 +0.02(+1.35%)
Jul 27, 2006 1.682 1.697 1.670 1.678 8,507,335 +0.01(+0.54%)
Jul 26, 2006 1.678 1.698 1.634 1.669 9,349,941 -0.01(-0.68%)
Jul 25, 2006 1.654 1.694 1.649 1.681 6,649,621 +0.02(+1.47%)
Jul 24, 2006 1.611 1.658 1.611 1.656 10,769,765 +0.05(+2.81%)
Jul 21, 2006 1.668 1.664 1.568 1.611 14,480,217 -0.06(-3.38%)
Jul 20, 2006 1.654 1.669 1.643 1.668 17,852,300 +0.01(+0.82%)
Jul 19, 2006 1.620 1.703 1.620 1.654 22,763,630 +0.11(+6.98%)
Jul 18, 2006 1.545 1.557 1.517 1.546 10,784,693 +0.01(+0.45%)
Jul 17, 2006 1.530 1.542 1.516 1.539 10,456,276 +0.01(+0.35%)
Jul 14, 2006 1.558 1.571 1.520 1.534 9,356,575 -0.03(-1.91%)
Jul 13, 2006 1.565 1.577 1.549 1.564 8,377,958 -0.01(-0.86%)
Jul 12, 2006 1.640 1.646 1.561 1.577 15,674,462 -0.05(-2.93%)
Jul 11, 2006 1.622 1.628 1.594 1.625 5,243,066 -0.00(-0.26%)
Jul 10, 2006 1.634 1.643 1.619 1.629 6,876,859 +0.00(+0.06%)
Jul 07, 2006 1.652 1.655 1.620 1.628 6,903,398 -0.03(-1.55%)
Jul 06, 2006 1.658 1.669 1.643 1.654 8,729,597 -0.00(-0.24%)
Jul 05, 2006 1.706 1.708 1.635 1.658 11,227,559 -0.06(-3.24%)
Jul 03, 2006 1.687 1.714 1.673 1.713 3,018,785 +0.03(+1.55%)
Jun 30, 2006 1.685 1.704 1.671 1.687 9,217,247 +0.00(+0.20%)
Jun 29, 2006 1.624 1.684 1.615 1.684 4,947,822 +0.07(+4.12%)
Jun 28, 2006 1.638 1.638 1.593 1.617 9,915,548 -0.02(-1.31%)
Jun 27, 2006 1.647 1.660 1.630 1.638 8,708,034 -0.01(-0.89%)
Jun 26, 2006 1.628 1.670 1.618 1.653 11,186,092 +0.03(+1.88%)
Jun 23, 2006 1.620 1.646 1.605 1.623 8,203,797 -0.00(-0.17%)
Jun 22, 2006 1.625 1.643 1.595 1.625 12,667,287 -0.01(-0.81%)
Jun 21, 2006 1.578 1.650 1.578 1.639 8,533,874 +0.06(+4.06%)
Jun 20, 2006 1.574 1.597 1.554 1.575 7,487,251 -0.00(-0.23%)
Jun 19, 2006 1.617 1.627 1.567 1.578 7,203,617 -0.04(-2.20%)
Jun 16, 2006 1.635 1.643 1.588 1.614 11,222,583 -0.01(-0.39%)
Jun 15, 2006 1.543 1.625 1.542 1.620 8,344,785 +0.08(+5.41%)
Jun 14, 2006 1.510 1.546 1.506 1.537 12,294,086 +0.02(+1.57%)
Jun 13, 2006 1.492 1.531 1.487 1.513 12,423,462 -0.01(-0.81%)
Jun 12, 2006 1.607 1.611 1.516 1.526 9,656,795 -0.07(-4.33%)
Jun 09, 2006 1.604 1.628 1.593 1.595 13,980,956 -0.00(-0.04%)
Jun 08, 2006 1.568 1.600 1.537 1.595 22,506,536 -0.02(-1.16%)
Jun 07, 2006 1.641 1.651 1.605 1.614 19,444,626 -0.03(-1.76%)
Jun 06, 2006 1.702 1.712 1.633 1.643 23,045,606 -0.06(-3.30%)
Jun 05, 2006 1.724 1.724 1.696 1.699 7,744,345 -0.03(-1.66%)
Jun 02, 2006 1.733 1.749 1.712 1.728 7,352,898 -0.00(-0.21%)
Jun 01, 2006 1.677 1.731 1.677 1.731 9,915,548 +0.06(+3.38%)
May 31, 2006 1.640 1.675 1.637 1.675 10,622,143 +0.04(+2.57%)
May 30, 2006 1.703 1.703 1.630 1.633 11,841,268 -0.02(-1.38%)
May 26, 2006 1.625 1.658 1.616 1.656 5,462,011 +0.04(+2.21%)
May 25, 2006 1.636 1.637 1.611 1.620 6,462,190 +0.00(+0.22%)
May 24, 2006 1.625 1.632 1.599 1.616 16,298,123 -0.02(-1.02%)
May 23, 2006 1.645 1.668 1.633 1.633 13,473,402 +0.00(+0.09%)
May 22, 2006 1.634 1.640 1.613 1.631 10,774,741 -0.01(-0.57%)
May 19, 2006 1.626 1.641 1.592 1.640 9,077,918 +0.02(+1.13%)
May 18, 2006 1.658 1.670 1.621 1.622 8,231,995 -0.02(-1.16%)
May 17, 2006 1.677 1.686 1.625 1.641 8,706,376 -0.04(-2.58%)
May 16, 2006 1.696 1.711 1.678 1.684 6,127,139 -0.00(-0.27%)
May 15, 2006 1.675 1.696 1.666 1.689 10,889,189 -0.00(-0.09%)
May 12, 2006 1.737 1.737 1.678 1.691 12,866,328 -0.06(-3.43%)
May 11, 2006 1.783 1.783 1.750 1.750 7,095,804 -0.03(-1.68%)
May 10, 2006 1.797 1.801 1.773 1.780 7,467,346 -0.03(-1.52%)
May 09, 2006 1.830 1.832 1.803 1.808 6,578,298 -0.01(-0.53%)
May 08, 2006 1.836 1.839 1.815 1.817 8,737,890 -0.03(-1.58%)
May 05, 2006 1.839 1.850 1.819 1.847 7,206,935 +0.01(+0.43%)
May 04, 2006 1.809 1.858 1.806 1.839 16,865,388 +0.05(+2.83%)
May 03, 2006 1.778 1.808 1.778 1.788 9,933,794 +0.02(+1.02%)
May 02, 2006 1.753 1.777 1.751 1.770 7,147,223 +0.02(+0.86%)
May 01, 2006 1.759 1.785 1.753 1.755 11,157,895 +0.01(+0.73%)
Apr 28, 2006 1.720 1.754 1.719 1.742 9,598,742 +0.01(+0.84%)
Apr 27, 2006 1.728 1.742 1.717 1.728 9,636,891 +0.00(+0.24%)
Apr 26, 2006 1.746 1.747 1.717 1.724 9,104,457 -0.02(-0.88%)
Apr 25, 2006 1.744 1.749 1.725 1.739 8,820,824 -0.01(-0.43%)
Apr 24, 2006 1.766 1.772 1.737 1.747 9,724,801 -0.03(-1.55%)
Apr 21, 2006 1.816 1.816 1.763 1.774 12,081,776 -0.04(-2.21%)
Apr 20, 2006 1.765 1.835 1.765 1.814 25,823,882 +0.05(+2.80%)
Apr 19, 2006 1.665 1.815 1.665 1.765 40,078,520 +0.19(+12.19%)
Apr 18, 2006 1.562 1.578 1.558 1.573 10,144,445 +0.01(+0.85%)
Apr 17, 2006 1.561 1.565 1.542 1.560 4,917,966 -0.01(-0.77%)
Apr 13, 2006 1.526 1.582 1.543 1.572 17,290,010 +0.05(+2.98%)
Apr 12, 2006 1.528 1.541 1.524 1.526 3,854,756 -0.00(-0.08%)
Apr 11, 2006 1.550 1.554 1.515 1.527 8,465,868 -0.02(-1.42%)
Apr 10, 2006 1.567 1.572 1.548 1.549 3,579,416 -0.02(-1.15%)
Apr 07, 2006 1.597 1.598 1.561 1.568 7,605,016 -0.02(-1.38%)
Apr 06, 2006 1.580 1.598 1.570 1.590 8,494,065 +0.01(+0.88%)
Apr 05, 2006 1.567 1.580 1.565 1.576 5,762,230 +0.01(+0.52%)
Apr 04, 2006 1.568 1.579 1.558 1.568 7,150,540 +0.00(+0.31%)
Apr 03, 2006 1.572 1.586 1.555 1.563 10,564,090 -0.01(-0.65%)
Mar 31, 2006 1.577 1.583 1.561 1.573 9,570,544 +0.00(+0.25%)
Mar 30, 2006 1.572 1.574 1.553 1.569 11,630,616 -0.00(-0.21%)
Mar 29, 2006 1.514 1.577 1.514 1.572 6,815,488 +0.06(+3.82%)
Mar 28, 2006 1.525 1.536 1.512 1.514 10,300,361 -0.00(-0.24%)
Mar 27, 2006 1.518 1.532 1.514 1.518 7,002,918 +0.00(+0.26%)
Mar 24, 2006 1.527 1.527 1.498 1.514 3,035,372 +0.01(+0.92%)
Mar 23, 2006 1.508 1.517 1.494 1.500 5,012,510 -0.01(-0.44%)
Mar 22, 2006 1.506 1.513 1.498 1.507 8,832,435 -0.00(-0.14%)
Mar 21, 2006 1.516 1.533 1.500 1.509 6,676,159 -0.01(-0.85%)
Mar 20, 2006 1.526 1.533 1.518 1.522 9,393,066 -0.01(-0.43%)
Mar 17, 2006 1.558 1.559 1.528 1.529 9,026,499 -0.02(-1.36%)
Mar 16, 2006 1.537 1.560 1.531 1.550 7,896,943 +0.02(+1.30%)
Mar 15, 2006 1.515 1.534 1.503 1.530 5,515,088 +0.01(+0.79%)
Mar 14, 2006 1.512 1.526 1.506 1.518 6,314,569 +0.01(+0.46%)
Mar 13, 2006 1.515 1.523 1.509 1.511 6,405,796 -0.00(-0.26%)
Mar 10, 2006 1.478 1.524 1.478 1.515 7,324,701 +0.04(+2.72%)
Mar 09, 2006 1.496 1.503 1.471 1.475 5,274,580 -0.02(-1.41%)
Mar 08, 2006 1.489 1.507 1.482 1.496 6,057,474 +0.00(+0.24%)
Mar 07, 2006 1.494 1.505 1.478 1.492 7,001,259 -0.01(-0.52%)
Mar 06, 2006 1.519 1.522 1.490 1.500 2,886,091 -0.02(-1.15%)
Mar 03, 2006 1.531 1.544 1.517 1.517 6,480,436 -0.02(-1.39%)
Mar 02, 2006 1.550 1.566 1.526 1.539 6,117,186 -0.02(-1.49%)
Mar 01, 2006 1.518 1.564 1.511 1.562 6,861,931 +0.05(+3.17%)
Feb 28, 2006 1.528 1.530 1.497 1.514 6,477,119 -0.01(-0.89%)
Feb 27, 2006 1.536 1.550 1.525 1.528 5,501,819 +0.00(+0.16%)
Feb 24, 2006 1.494 1.530 1.483 1.525 11,028,518 +0.03(+2.26%)
Feb 23, 2006 1.486 1.501 1.476 1.492 5,216,527 +0.00(+0.04%)
Feb 22, 2006 1.525 1.525 1.482 1.491 8,072,762 -0.01(-0.48%)
Feb 21, 2006 1.511 1.511 1.493 1.498 4,576,279 -0.01(-0.40%)
Feb 17, 2006 1.515 1.520 1.503 1.504 3,206,215 -0.01(-0.52%)
Feb 16, 2006 1.492 1.515 1.485 1.512 8,363,030 +0.03(+2.35%)
Feb 15, 2006 1.438 1.479 1.430 1.477 5,564,848 +0.03(+2.32%)
Feb 14, 2006 1.461 1.470 1.438 1.444 8,855,656 -0.02(-1.16%)
Feb 13, 2006 1.473 1.489 1.460 1.461 3,403,597 -0.02(-1.18%)
Feb 10, 2006 1.475 1.481 1.456 1.478 3,413,549 -0.00(-0.20%)
Feb 09, 2006 1.505 1.508 1.476 1.481 4,836,691 -0.01(-0.93%)
Feb 08, 2006 1.489 1.509 1.487 1.495 4,412,070 +0.01(+0.67%)
Feb 07, 2006 1.501 1.522 1.479 1.485 5,530,016 -0.02(-1.18%)
Feb 06, 2006 1.510 1.510 1.462 1.503 11,254,098 -0.00(-0.32%)
Feb 03, 2006 1.523 1.530 1.503 1.508 6,928,278 -0.02(-1.46%)
Feb 02, 2006 1.555 1.560 1.504 1.530 9,378,138 -0.02(-1.46%)
Feb 01, 2006 1.535 1.556 1.527 1.553 8,212,091 +0.02(+1.34%)
Jan 31, 2006 1.525 1.541 1.512 1.532 8,349,761 +0.01(+0.49%)
Jan 30, 2006 1.506 1.529 1.505 1.525 4,879,816 +0.01(+0.94%)
Jan 27, 2006 1.504 1.525 1.491 1.511 5,105,396 +0.01(+0.42%)
Jan 26, 2006 1.490 1.509 1.484 1.504 5,113,689 +0.02(+1.22%)
Jan 25, 2006 1.506 1.514 1.478 1.486 5,860,092 -0.02(-1.06%)
Jan 24, 2006 1.481 1.505 1.478 1.502 12,134,853 +0.02(+1.51%)
Jan 23, 2006 1.495 1.495 1.473 1.480 10,419,785 -0.01(-0.41%)
Jan 20, 2006 1.495 1.507 1.482 1.486 13,226,260 -0.03(-2.01%)
Jan 19, 2006 1.387 1.540 1.382 1.516 53,059,296 +0.14(+10.57%)
Jan 18, 2006 1.372 1.382 1.364 1.371 7,225,180 -0.02(-1.45%)
Jan 17, 2006 1.390 1.400 1.381 1.391 8,915,368 +0.00(+0.06%)
Jan 13, 2006 1.394 1.399 1.378 1.391 5,515,088 -0.00(-0.06%)
Jan 12, 2006 1.392 1.413 1.385 1.391 7,158,833 -0.01(-0.47%)
Jan 11, 2006 1.387 1.401 1.381 1.398 10,426,420 -0.01(-0.90%)
Jan 10, 2006 1.422 1.423 1.404 1.411 7,525,400 -0.02(-1.29%)
Jan 09, 2006 1.397 1.431 1.397 1.429 13,130,057 +0.03(+2.07%)
Jan 06, 2006 1.381 1.403 1.370 1.400 5,478,597 +0.03(+1.84%)
Jan 05, 2006 1.380 1.388 1.368 1.375 6,281,395 -0.01(-0.68%)
Jan 04, 2006 1.346 1.385 1.346 1.384 8,850,680 +0.04(+3.26%)
Jan 03, 2006 1.348 1.350 1.323 1.341 7,294,844 +0.01(+0.47%)
Dec 30, 2005 1.343 1.343 1.307 1.334 5,762,230 -0.02(-1.21%)
Dec 29, 2005 1.344 1.353 1.337 1.350 5,548,262 +0.02(+1.47%)
Dec 28, 2005 1.317 1.332 1.300 1.331 4,629,357 +0.02(+1.49%)
Dec 27, 2005 1.347 1.349 1.301 1.311 6,429,017 -0.04(-2.90%)
Dec 23, 2005 1.335 1.356 1.335 1.350 3,629,177 +0.02(+1.66%)
Dec 22, 2005 1.318 1.330 1.311 1.328 8,399,521 +0.01(+0.62%)
Dec 21, 2005 1.319 1.323 1.310 1.320 7,392,706 +0.00(+0.11%)
Dec 20, 2005 1.315 1.326 1.304 1.319 2,846,283 +0.01(+0.58%)
Dec 19, 2005 1.340 1.340 1.309 1.311 9,149,241 -0.03(-2.36%)
Dec 16, 2005 1.355 1.360 1.337 1.343 6,133,773 -0.01(-0.87%)
Dec 15, 2005 1.356 1.360 1.344 1.355 6,576,639 +0.01(+0.38%)
Dec 14, 2005 1.329 1.355 1.327 1.350 9,612,011 +0.02(+1.38%)
Dec 13, 2005 1.333 1.343 1.322 1.331 9,364,869 -0.00(-0.23%)
Dec 12, 2005 1.304 1.338 1.311 1.334 11,491,288 +0.03(+2.31%)
Dec 09, 2005 1.281 1.306 1.281 1.304 6,566,687 +0.03(+2.08%)
Dec 08, 2005 1.284 1.296 1.266 1.278 6,618,106 -0.01(-0.61%)
Dec 07, 2005 1.277 1.296 1.277 1.285 7,669,705 +0.01(+0.40%)
Dec 06, 2005 1.268 1.289 1.266 1.280 9,482,635 +0.03(+2.07%)
Dec 05, 2005 1.296 1.296 1.248 1.254 20,877,720 -0.04(-3.07%)
Dec 02, 2005 1.273 1.295 1.266 1.294 11,015,249 +0.02(+1.66%)
Dec 01, 2005 1.259 1.277 1.261 1.273 10,973,782 +0.01(+1.10%)
Nov 30, 2005 1.251 1.259 1.243 1.259 9,286,911 +0.01(+0.97%)
Nov 29, 2005 1.249 1.258 1.241 1.247 5,321,023 +0.00(+0.07%)
Nov 28, 2005 1.262 1.265 1.246 1.246 7,497,203 -0.02(-1.31%)
Nov 25, 2005 1.266 1.266 1.258 1.263 1,822,881 -0.00(-0.29%)
Nov 23, 2005 1.266 1.275 1.263 1.266 15,082,315 +0.00(+0.05%)
Nov 22, 2005 1.251 1.267 1.231 1.266 18,286,872 +0.04(+3.32%)
Nov 21, 2005 1.208 1.228 1.204 1.225 6,951,499 +0.02(+1.42%)
Nov 18, 2005 1.210 1.212 1.198 1.208 4,377,238 +0.00(+0.02%)
Nov 17, 2005 1.192 1.208 1.185 1.208 6,624,740 +0.02(+1.60%)
Nov 16, 2005 1.191 1.205 1.183 1.189 8,404,497 -0.00(-0.30%)
Nov 15, 2005 1.200 1.211 1.187 1.192 7,910,212 -0.01(-0.63%)
Nov 14, 2005 1.191 1.206 1.188 1.200 7,805,716 +0.01(+0.76%)
Nov 11, 2005 1.188 1.195 1.182 1.191 7,525,400 +0.00(+0.23%)
Nov 10, 2005 1.181 1.195 1.170 1.188 10,827,819 +0.01(+0.64%)
Nov 09, 2005 1.177 1.190 1.162 1.180 8,908,734 +0.00(+0.33%)
Nov 08, 2005 1.199 1.199 1.164 1.177 10,187,571 -0.02(-1.98%)
Nov 07, 2005 1.199 1.206 1.190 1.200 7,724,441 +0.00(+0.10%)
Nov 04, 2005 1.204 1.207 1.189 1.199 6,986,331 -0.00(-0.23%)
Nov 03, 2005 1.206 1.210 1.196 1.202 7,822,303 -0.00(-0.23%)
Nov 02, 2005 1.192 1.208 1.192 1.205 11,249,122 +0.01(+0.86%)
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.