Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.984 1.988 1.935 1.952 8,436,938 -0.04(-2.04%)
Nov 29, 2004 2.024 2.031 1.989 1.993 5,114,685 -0.03(-1.59%)
Nov 26, 2004 2.034 2.035 2.023 2.025 894,867 -0.00(-0.22%)
Nov 24, 2004 2.002 2.039 2.002 2.029 2,835,696 +0.03(+1.42%)
Nov 23, 2004 2.007 2.009 1.963 2.001 2,813,212 -0.01(-0.50%)
Nov 22, 2004 2.016 2.039 2.010 2.011 6,227,199 -0.00(-0.22%)
Nov 19, 2004 2.039 2.044 1.991 2.015 4,632,626 -0.04(-1.84%)
Nov 18, 2004 2.063 2.063 2.050 2.053 7,056,413 -0.01(-0.48%)
Nov 17, 2004 2.021 2.086 2.021 2.063 6,033,836 +0.06(+2.80%)
Nov 16, 2004 2.007 2.013 1.996 2.007 3,712,576 -0.01(-0.47%)
Nov 15, 2004 1.995 2.018 1.985 2.016 4,414,980 +0.02(+1.06%)
Nov 12, 2004 1.959 2.001 1.939 1.995 4,019,259 +0.04(+1.87%)
Nov 11, 2004 1.949 1.962 1.932 1.959 2,788,029 +0.01(+0.51%)
Nov 10, 2004 1.974 1.976 1.942 1.949 3,371,717 -0.00(-0.06%)
Nov 09, 2004 1.952 1.964 1.934 1.950 3,387,006 +0.01(+0.40%)
Nov 08, 2004 1.947 1.952 1.931 1.942 4,302,559 -0.01(-0.29%)
Nov 05, 2004 1.940 1.968 1.936 1.947 4,975,284 +0.02(+1.24%)
Nov 04, 2004 1.940 1.940 1.901 1.924 6,897,225 -0.02(-0.86%)
Nov 03, 2004 1.974 1.982 1.920 1.940 6,450,241 -0.01(-0.29%)
Nov 02, 2004 1.936 1.988 1.928 1.946 5,140,767 +0.01(+0.52%)
Nov 01, 2004 1.914 1.940 1.905 1.936 3,914,933 +0.03(+1.43%)
Oct 29, 2004 1.914 1.935 1.871 1.909 4,759,436 -0.00(-0.09%)
Oct 28, 2004 1.917 1.919 1.891 1.910 5,022,051 -0.01(-0.32%)
Oct 27, 2004 1.890 1.924 1.876 1.916 11,615,291 +0.03(+1.56%)
Oct 26, 2004 1.918 1.918 1.849 1.887 7,492,605 -0.04(-2.11%)
Oct 25, 2004 1.909 1.948 1.908 1.927 7,832,564 +0.02(+1.26%)
Oct 22, 2004 1.938 1.939 1.891 1.904 7,267,764 -0.03(-1.47%)
Oct 21, 2004 1.879 1.946 1.820 1.932 10,265,345 +0.05(+2.48%)
Oct 20, 2004 1.865 1.916 1.852 1.885 10,448,816 +0.02(+1.07%)
Oct 19, 2004 1.842 1.885 1.842 1.865 10,793,272 +0.03(+1.51%)
Oct 18, 2004 1.827 1.851 1.804 1.837 8,355,095 +0.01(+0.58%)
Oct 15, 2004 1.808 1.841 1.800 1.827 8,636,596 +0.02(+1.05%)
Oct 14, 2004 1.821 1.821 1.795 1.808 4,596,651 -0.02(-0.97%)
Oct 13, 2004 1.835 1.846 1.810 1.826 6,246,985 +0.01(+0.27%)
Oct 12, 2004 1.862 1.863 1.792 1.821 16,137,296 -0.07(-3.85%)
Oct 11, 2004 1.897 1.899 1.877 1.894 3,072,228 -0.00(-0.15%)
Oct 08, 2004 1.926 1.926 1.890 1.896 4,543,589 -0.03(-1.56%)
Oct 07, 2004 1.943 1.950 1.912 1.926 4,306,157 -0.02(-0.86%)
Oct 06, 2004 1.890 1.943 1.871 1.943 6,207,413 +0.06(+3.04%)
Oct 05, 2004 1.924 1.925 1.879 1.886 13,124,425 -0.03(-1.68%)
Oct 04, 2004 1.940 1.951 1.909 1.918 14,747,778 -0.02(-0.95%)
Oct 01, 2004 1.905 1.940 1.901 1.936 9,637,589 +0.03(+1.66%)
Sep 30, 2004 1.848 1.911 1.843 1.905 75,076,240 +0.06(+3.07%)
Sep 29, 2004 1.833 1.851 1.825 1.848 6,651,699 +0.02(+0.85%)
Sep 28, 2004 1.840 1.846 1.798 1.832 13,522,843 +0.06(+3.58%)
Sep 27, 2004 1.767 1.788 1.751 1.769 4,509,413 +0.00(+0.22%)
Sep 24, 2004 1.776 1.786 1.745 1.765 3,509,320 -0.01(-0.78%)
Sep 23, 2004 1.812 1.816 1.762 1.779 5,369,205 -0.03(-1.84%)
Sep 22, 2004 1.827 1.827 1.796 1.812 5,567,965 -0.01(-0.73%)
Sep 21, 2004 1.802 1.845 1.801 1.826 5,540,984 +0.04(+2.27%)
Sep 20, 2004 1.775 1.807 1.751 1.785 12,364,462 +0.00(+0.25%)
Sep 17, 2004 1.729 1.782 1.725 1.781 5,713,662 +0.04(+2.43%)
Sep 16, 2004 1.712 1.755 1.712 1.738 3,227,819 +0.02(+1.07%)
Sep 15, 2004 1.750 1.750 1.700 1.720 4,474,338 -0.03(-1.68%)
Sep 14, 2004 1.723 1.763 1.704 1.750 5,187,534 +0.03(+1.55%)
Sep 13, 2004 1.691 1.725 1.690 1.723 6,587,844 +0.05(+2.75%)
Sep 10, 2004 1.682 1.692 1.648 1.677 14,542,723 +0.03(+1.51%)
Sep 09, 2004 1.637 1.654 1.636 1.652 13,002,111 -0.01(-0.67%)
Sep 08, 2004 1.660 1.681 1.654 1.663 5,323,338 +0.00(+0.03%)
Sep 07, 2004 1.651 1.693 1.651 1.662 3,275,485 -0.01(-0.80%)
Sep 03, 2004 1.697 1.703 1.656 1.676 2,413,894 -0.03(-1.76%)
Sep 02, 2004 1.715 1.721 1.693 1.706 3,713,475 -0.02(-1.10%)
Sep 01, 2004 1.671 1.727 1.669 1.725 5,250,489 +0.05(+3.19%)
Aug 31, 2004 1.657 1.671 1.637 1.671 3,420,283 -0.01(-0.36%)
Aug 30, 2004 1.685 1.690 1.666 1.677 2,213,335 -0.01(-0.76%)
Aug 27, 2004 1.647 1.696 1.646 1.690 3,126,190 +0.06(+3.51%)
Aug 26, 2004 1.665 1.670 1.628 1.633 4,095,705 -0.03(-1.94%)
Aug 25, 2004 1.651 1.668 1.628 1.665 2,246,612 +0.02(+1.46%)
Aug 24, 2004 1.673 1.687 1.637 1.641 4,452,753 -0.03(-1.67%)
Aug 23, 2004 1.666 1.682 1.647 1.669 2,827,601 -0.00(-0.13%)
Aug 20, 2004 1.656 1.678 1.656 1.671 3,983,285 +0.02(+1.04%)
Aug 19, 2004 1.645 1.679 1.634 1.654 4,035,448 +0.01(+0.54%)
Aug 18, 2004 1.623 1.657 1.623 1.645 3,904,141 +0.02(+1.51%)
Aug 17, 2004 1.640 1.656 1.621 1.621 2,947,217 +0.01(+0.52%)
Aug 16, 2004 1.576 1.631 1.576 1.612 4,957,296 +0.04(+2.55%)
Aug 13, 2004 1.594 1.607 1.565 1.572 5,210,917 -0.02(-1.15%)
Aug 12, 2004 1.612 1.640 1.585 1.591 7,614,019 -0.06(-3.67%)
Aug 11, 2004 1.701 1.704 1.640 1.651 9,308,422 -0.08(-4.47%)
Aug 10, 2004 1.668 1.740 1.665 1.728 5,844,969 +0.07(+4.33%)
Aug 09, 2004 1.651 1.662 1.628 1.657 3,182,850 -0.01(-0.33%)
Aug 06, 2004 1.690 1.690 1.651 1.662 5,931,308 -0.05(-2.92%)
Aug 05, 2004 1.723 1.746 1.688 1.712 4,028,253 -0.02(-1.12%)
Aug 04, 2004 1.731 1.740 1.712 1.732 3,083,920 -0.00(-0.29%)
Aug 03, 2004 1.777 1.777 1.729 1.737 4,290,867 -0.03(-1.64%)
Aug 02, 2004 1.735 1.779 1.735 1.766 4,522,004 +0.02(+1.05%)
Jul 30, 2004 1.732 1.758 1.705 1.747 4,844,876 +0.02(+1.00%)
Jul 29, 2004 1.672 1.741 1.672 1.730 6,628,316 +0.07(+4.15%)
Jul 28, 2004 1.662 1.674 1.623 1.661 5,260,382 +0.00(+0.07%)
Jul 27, 2004 1.637 1.671 1.634 1.660 9,806,670 +0.05(+2.89%)
Jul 26, 2004 1.662 1.667 1.597 1.613 4,732,455 -0.02(-1.26%)
Jul 23, 2004 1.651 1.651 1.618 1.634 6,434,952 -0.02(-1.01%)
Jul 22, 2004 1.657 1.685 1.626 1.651 9,418,144 +0.00(+0.03%)
Jul 21, 2004 1.723 1.793 1.641 1.650 12,277,224 -0.02(-1.07%)
Jul 20, 2004 1.567 1.675 1.551 1.668 14,003,104 +0.11(+6.72%)
Jul 19, 2004 1.570 1.581 1.557 1.563 7,888,325 -0.00(-0.04%)
Jul 16, 2004 1.601 1.606 1.559 1.563 18,838,986 -0.03(-2.09%)
Jul 15, 2004 1.618 1.624 1.596 1.597 4,682,990 -0.02(-0.97%)
Jul 14, 2004 1.627 1.633 1.596 1.612 4,917,724 -0.02(-0.92%)
Jul 13, 2004 1.640 1.657 1.623 1.627 4,218,019 -0.01(-0.51%)
Jul 12, 2004 1.679 1.679 1.626 1.636 5,185,735 -0.06(-3.26%)
Jul 09, 2004 1.685 1.715 1.679 1.691 2,516,421 +0.01(+0.70%)
Jul 08, 2004 1.702 1.717 1.676 1.679 4,145,170 -0.02(-1.31%)
Jul 07, 2004 1.716 1.743 1.701 1.701 2,992,185 -0.01(-0.46%)
Jul 06, 2004 1.795 1.795 1.696 1.709 4,447,357 -0.09(-4.74%)
Jul 02, 2004 1.806 1.806 1.782 1.794 3,929,323 -0.01(-0.65%)
Jul 01, 2004 1.841 1.849 1.777 1.806 5,085,906 -0.05(-2.52%)
Jun 30, 2004 1.845 1.855 1.824 1.852 4,178,447 +0.01(+0.57%)
Jun 29, 2004 1.792 1.845 1.792 1.842 4,774,725 +0.05(+2.89%)
Jun 28, 2004 1.821 1.826 1.789 1.790 3,288,975 -0.02(-0.92%)
Jun 25, 2004 1.760 1.807 1.756 1.807 11,607,197 +0.05(+3.04%)
Jun 24, 2004 1.729 1.755 1.724 1.753 5,398,884 +0.03(+1.74%)
Jun 23, 2004 1.721 1.727 1.654 1.723 13,615,478 +0.01(+0.42%)
Jun 22, 2004 1.736 1.743 1.707 1.716 6,141,759 -0.03(-1.47%)
Jun 21, 2004 1.739 1.751 1.738 1.742 2,374,322 +0.00(+0.16%)
Jun 18, 2004 1.740 1.787 1.733 1.739 3,949,109 -0.01(-0.41%)
Jun 17, 2004 1.763 1.768 1.732 1.746 3,612,746 -0.04(-2.09%)
Jun 16, 2004 1.790 1.796 1.767 1.783 2,467,856 -0.02(-0.99%)
Jun 15, 2004 1.785 1.812 1.785 1.801 2,959,808 +0.02(+0.93%)
Jun 14, 2004 1.797 1.797 1.775 1.785 3,664,910 -0.01(-0.47%)
Jun 10, 2004 1.785 1.813 1.782 1.793 1,387,719 +0.00(+0.22%)
Jun 09, 2004 1.808 1.810 1.783 1.789 1,997,488 -0.02(-1.08%)
Jun 08, 2004 1.805 1.818 1.795 1.808 3,336,642 -0.00(-0.09%)
Jun 07, 2004 1.776 1.810 1.776 1.810 2,705,288 +0.04(+2.26%)
Jun 04, 2004 1.754 1.778 1.754 1.770 2,928,330 +0.03(+1.50%)
Jun 03, 2004 1.779 1.786 1.744 1.744 2,058,645 -0.04(-2.27%)
Jun 02, 2004 1.807 1.813 1.762 1.785 3,567,778 -0.01(-0.74%)
Jun 01, 2004 1.807 1.815 1.779 1.798 2,690,898 -0.01(-0.80%)
May 28, 2004 1.799 1.821 1.793 1.812 1,742,068 +0.01(+0.74%)
May 27, 2004 1.815 1.830 1.785 1.799 1,972,306 -0.01(-0.49%)
May 26, 2004 1.791 1.825 1.787 1.808 2,120,701 +0.02(+0.96%)
May 25, 2004 1.735 1.797 1.698 1.791 5,995,163 +0.05(+3.07%)
May 24, 2004 1.742 1.761 1.730 1.737 3,942,813 +0.00(+0.03%)
May 21, 2004 1.762 1.768 1.728 1.737 4,572,368 -0.03(-1.58%)
May 20, 2004 1.768 1.776 1.748 1.765 3,232,315 -0.01(-0.50%)
May 19, 2004 1.768 1.822 1.768 1.773 2,751,155 +0.01(+0.47%)
May 18, 2004 1.751 1.768 1.751 1.765 3,873,562 +0.02(+0.92%)
May 17, 2004 1.792 1.792 1.736 1.749 4,370,011 -0.04(-2.39%)
May 14, 2004 1.811 1.815 1.773 1.792 2,683,703 -0.01(-0.77%)
May 13, 2004 1.785 1.851 1.785 1.806 5,388,991 +0.02(+1.22%)
May 12, 2004 1.785 1.799 1.753 1.784 6,051,823 -0.00(-0.03%)
May 11, 2004 1.787 1.830 1.778 1.785 3,896,946 +0.03(+1.42%)
May 10, 2004 1.788 1.788 1.743 1.760 4,377,206 -0.03(-1.59%)
May 07, 2004 1.815 1.840 1.788 1.788 5,226,206 -0.04(-1.95%)
May 06, 2004 1.870 1.870 1.793 1.824 4,020,159 -0.05(-2.47%)
May 05, 2004 1.839 1.876 1.835 1.870 5,344,922 +0.04(+2.44%)
May 04, 2004 1.779 1.849 1.777 1.825 4,566,972 +0.05(+2.69%)
May 03, 2004 1.766 1.829 1.757 1.777 4,132,579 +0.02(+1.14%)
Apr 30, 2004 1.798 1.800 1.755 1.757 5,749,636 -0.03(-1.50%)
Apr 29, 2004 1.807 1.843 1.772 1.784 5,210,917 -0.05(-2.49%)
Apr 28, 2004 1.844 1.844 1.805 1.830 5,379,098 -0.03(-1.38%)
Apr 27, 2004 1.882 1.890 1.841 1.855 4,477,935 -0.02(-0.98%)
Apr 26, 2004 1.893 1.893 1.849 1.874 5,747,838 -0.02(-0.88%)
Apr 23, 2004 1.902 1.917 1.878 1.890 11,670,153 -0.01(-0.38%)
Apr 22, 2004 1.879 1.904 1.861 1.897 11,386,853 +0.01(+0.74%)
Apr 21, 2004 1.796 1.896 1.760 1.884 19,000,872 +0.14(+8.31%)
Apr 20, 2004 1.776 1.776 1.737 1.739 8,385,674 +0.03(+1.89%)
Apr 19, 2004 1.676 1.707 1.671 1.707 5,034,642 +0.03(+1.82%)
Apr 16, 2004 1.690 1.701 1.665 1.676 6,933,200 -0.01(-0.36%)
Apr 15, 2004 1.723 1.723 1.657 1.682 4,981,579 -0.03(-1.66%)
Apr 14, 2004 1.709 1.729 1.702 1.711 2,931,928 -0.03(-1.50%)
Apr 13, 2004 1.763 1.773 1.726 1.737 4,417,678 -0.03(-1.76%)
Apr 12, 2004 1.768 1.781 1.752 1.768 2,955,311 +0.00(+0.13%)
Apr 08, 2004 1.779 1.787 1.762 1.766 4,559,777 +0.00(+0.19%)
Apr 07, 2004 1.758 1.765 1.745 1.762 4,035,448 +0.00(+0.06%)
Apr 06, 2004 1.751 1.761 1.733 1.761 6,581,549 -0.01(-0.50%)
Apr 05, 2004 1.690 1.772 1.690 1.770 6,746,132 +0.05(+2.74%)
Apr 02, 2004 1.718 1.723 1.693 1.723 3,967,096 +0.05(+2.96%)
Apr 01, 2004 1.665 1.692 1.662 1.673 4,474,338 +0.02(+1.35%)
Mar 31, 2004 1.670 1.690 1.645 1.651 3,324,051 -0.01(-0.60%)
Mar 30, 2004 1.651 1.668 1.651 1.661 2,268,197 +0.83(+100.17%)
Mar 29, 2004 0.8165 0.8352 0.8154 0.8299 3,919,430 +0.02(+2.16%)
Mar 26, 2004 0.8146 0.8153 0.8075 0.8124 5,113,786 -0.00(-0.26%)
Mar 25, 2004 0.7938 0.8185 0.7936 0.8145 13,862,803 +0.02(+2.81%)
Mar 24, 2004 0.7936 0.7978 0.7885 0.7922 6,333,324 -0.00(-0.18%)
Mar 23, 2004 0.7978 0.8120 0.7922 0.7936 9,903,801 +0.00(+0.62%)
Mar 22, 2004 0.8131 0.8131 0.7819 0.7888 9,392,962 -0.03(-3.62%)
Mar 19, 2004 0.8131 0.8282 0.8131 0.8184 4,800,807 -0.00(-0.52%)
Mar 18, 2004 0.8249 0.8263 0.8089 0.8227 3,027,260 -0.00(-0.49%)
Mar 17, 2004 0.8159 0.8325 0.8159 0.8267 5,151,559 +0.01(+1.47%)
Mar 16, 2004 0.8186 0.8284 0.8020 0.8147 5,610,235 +0.00(+0.27%)
Mar 15, 2004 0.8409 0.8410 0.8117 0.8125 4,137,076 -0.02(-2.97%)
Mar 12, 2004 0.8263 0.8378 0.8238 0.8374 5,243,294 +0.01(+1.76%)
Mar 11, 2004 0.8325 0.8338 0.8172 0.8229 7,079,796 -0.02(-2.00%)
Mar 10, 2004 0.8478 0.8489 0.8378 0.8398 7,714,748 +0.00(+0.20%)
Mar 09, 2004 0.8480 0.8480 0.8325 0.8381 5,489,720 -0.00(-0.56%)
Mar 08, 2004 0.8689 0.8746 0.8411 0.8428 4,768,430 -0.03(-3.39%)
Mar 05, 2004 0.8603 0.8833 0.8569 0.8724 5,317,042 +0.01(+0.75%)
Mar 04, 2004 0.8617 0.8709 0.8603 0.8659 5,189,332 +0.01(+1.38%)
Mar 03, 2004 0.8617 0.8617 0.8492 0.8541 4,698,279 -0.01(-1.70%)
Mar 02, 2004 0.8756 0.8808 0.8641 0.8688 4,725,260 -0.02(-1.73%)
Mar 01, 2004 0.8576 0.8888 0.8562 0.8841 13,740,490 +0.02(+2.85%)
Feb 27, 2004 0.8381 0.8630 0.8353 0.8596 24,908,796 +0.03(+3.07%)
Feb 26, 2004 0.8339 0.8364 0.8242 0.8341 10,569,331 +0.00(+0.02%)
Feb 25, 2004 0.8261 0.8361 0.8256 0.8339 17,050,150 +0.01(+1.20%)
Feb 24, 2004 0.8353 0.8367 0.8241 0.8241 68,209,600 -0.02(-2.00%)
Feb 23, 2004 0.8708 0.8708 0.8409 0.8409 11,375,161 -0.03(-3.51%)
Feb 20, 2004 0.9027 0.9047 0.8624 0.8714 9,261,655 -0.03(-3.39%)
Feb 19, 2004 0.9090 0.9137 0.9012 0.9020 1,658,428 -0.00(-0.49%)
Feb 18, 2004 0.9070 0.9118 0.9015 0.9065 1,611,661 -0.00(-0.06%)
Feb 17, 2004 0.9120 0.9120 0.9034 0.9070 3,207,133 -0.01(-0.55%)
Feb 13, 2004 0.9312 0.9366 0.9051 0.9120 3,259,296 -0.02(-1.91%)
Feb 12, 2004 0.9298 0.9354 0.9261 0.9298 1,449,775 -0.00(-0.12%)
Feb 11, 2004 0.9257 0.9340 0.9216 0.9309 2,435,478 -0.00(-0.18%)
Feb 10, 2004 0.9230 0.9394 0.9230 0.9326 2,304,171 +0.01(+1.19%)
Feb 09, 2004 0.9173 0.9297 0.9159 0.9216 2,140,487 +0.00(+0.41%)
Feb 06, 2004 0.8954 0.9194 0.8944 0.9179 2,529,012 +0.02(+2.17%)
Feb 05, 2004 0.8927 0.9019 0.8877 0.8984 1,804,125 +0.00(+0.48%)
Feb 04, 2004 0.9022 0.9022 0.8859 0.8941 3,221,523 -0.01(-1.05%)
Feb 03, 2004 0.9145 0.9180 0.9019 0.9036 2,550,597 -0.02(-2.26%)
Feb 02, 2004 0.9173 0.9330 0.9173 0.9244 2,591,968 +0.01(+0.67%)
Jan 30, 2004 0.9097 0.9215 0.9069 0.9183 3,144,178 +0.01(+0.87%)
Jan 29, 2004 0.9243 0.9243 0.9011 0.9104 2,117,103 -0.01(-1.53%)
Jan 28, 2004 0.9500 0.9528 0.9240 0.9245 2,145,883 -0.02(-2.46%)
Jan 27, 2004 0.9590 0.9646 0.9479 0.9479 5,236,099 -0.01(-1.16%)
Jan 26, 2004 0.9493 0.9625 0.9490 0.9590 5,946,597 +0.01(+1.02%)
Jan 23, 2004 0.9393 0.9507 0.9393 0.9493 4,887,146 +0.01(+1.07%)
Jan 22, 2004 0.9590 0.9632 0.9293 0.9393 4,455,451 -0.02(-1.92%)
Jan 21, 2004 0.9423 0.9590 0.9284 0.9576 12,180,992 +0.04(+4.50%)
Jan 20, 2004 0.9368 0.9402 0.9122 0.9163 4,464,445 -0.01(-1.60%)
Jan 16, 2004 0.9138 0.9312 0.9138 0.9312 4,289,968 +0.03(+3.09%)
Jan 15, 2004 0.8951 0.9048 0.8934 0.9033 4,016,561 +0.01(+0.76%)
Jan 14, 2004 0.8962 0.8979 0.8917 0.8965 2,850,985 +0.00(+0.03%)
Jan 13, 2004 0.8991 0.9062 0.8923 0.8962 3,115,398 -0.00(-0.34%)
Jan 12, 2004 0.8795 0.8992 0.8788 0.8992 2,802,419 +0.02(+2.65%)
Jan 09, 2004 0.8826 0.8865 0.8752 0.8760 3,493,131 -0.01(-1.52%)
Jan 08, 2004 0.8916 0.8929 0.8895 0.8895 3,412,188 +0.00(+0.00%)
Jan 07, 2004 0.8853 0.8887 0.8802 0.8895 3,964,398 +0.01(+0.66%)
Jan 06, 2004 0.8833 0.8883 0.8742 0.8837 3,646,023 -0.00(-0.34%)
Jan 05, 2004 0.8617 0.8891 0.8617 0.8867 3,770,135 +0.02(+2.24%)
Jan 02, 2004 0.8756 0.8756 0.8627 0.8673 5,344,023 -0.02(-2.39%)
Dec 31, 2003 0.8888 0.8895 0.8823 0.8885 1,683,610 +0.00(+0.16%)
Dec 30, 2003 0.8881 0.8895 0.8823 0.8872 1,268,103 -0.00(-0.20%)
Dec 29, 2003 0.8822 0.8912 0.8799 0.8890 2,390,510 +0.01(+0.77%)
Dec 26, 2003 0.8805 0.8847 0.8795 0.8822 465,870 +0.00(+0.19%)
Dec 24, 2003 0.8826 0.8826 0.8798 0.8805 437,091 -0.00(-0.08%)
Dec 23, 2003 0.8798 0.8826 0.8717 0.8812 2,496,635 +0.00(+0.24%)
Dec 22, 2003 0.8744 0.8791 0.8734 0.8791 5,246,892 +0.00(+0.35%)
Dec 19, 2003 0.8742 0.8773 0.8673 0.8760 2,406,699 +0.00(+0.05%)
Dec 18, 2003 0.8437 0.8756 0.8437 0.8756 5,165,949 +0.03(+3.45%)
Dec 17, 2003 0.8492 0.8492 0.8435 0.8464 2,234,021 -0.01(-0.96%)
Dec 16, 2003 0.8562 0.8562 0.8455 0.8546 4,016,561 +0.00(+0.23%)
Dec 15, 2003 0.8562 0.8655 0.8548 0.8527 7,461,127 +0.00(+0.34%)
Dec 12, 2003 0.8602 0.8602 0.8481 0.8498 2,903,148 -0.01(-1.05%)
Dec 11, 2003 0.8381 0.8588 0.8341 0.8588 3,045,248 +0.02(+2.49%)
Dec 10, 2003 0.8498 0.8498 0.8335 0.8380 2,228,625 -0.01(-1.39%)
Dec 09, 2003 0.8559 0.8563 0.8485 0.8498 2,208,839 -0.01(-0.75%)
Dec 08, 2003 0.8487 0.8562 0.8487 0.8562 3,811,506 +0.00(+0.47%)
Dec 05, 2003 0.8548 0.8576 0.8509 0.8521 1,241,122 -0.01(-0.97%)
Dec 04, 2003 0.8721 0.8721 0.8456 0.8605 3,541,697 -0.01(-1.65%)
Dec 03, 2003 0.8652 0.8795 0.8669 0.8749 3,530,904 +0.01(+1.12%)
Dec 02, 2003 0.8617 0.8652 0.8617 0.8652 1,737,572 +0.00(+0.11%)
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.