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

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
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 (%)
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.