Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.105 1.119 1.102 1.108 3,252,658 +0.00(+0.27%)
Dec 30, 2004 1.100 1.109 1.099 1.105 2,771,643 +0.00(+0.11%)
Dec 29, 2004 1.107 1.107 1.094 1.103 3,527,997 -0.00(-0.27%)
Dec 28, 2004 1.100 1.106 1.092 1.106 4,932,894 +0.02(+1.72%)
Dec 27, 2004 1.091 1.094 1.078 1.088 5,780,476 +0.01(+0.59%)
Dec 23, 2004 1.093 1.104 1.078 1.081 4,642,626 +0.00(+0.17%)
Dec 22, 2004 1.067 1.083 1.066 1.079 11,743,406 +0.01(+1.13%)
Dec 21, 2004 1.055 1.069 1.037 1.067 7,397,682 +0.01(+1.17%)
Dec 20, 2004 1.077 1.081 1.054 1.055 10,675,221 -0.02(-2.24%)
Dec 17, 2004 1.085 1.094 1.073 1.079 12,529,617 -0.01(-1.30%)
Dec 16, 2004 1.100 1.105 1.083 1.093 5,259,652 +0.01(+0.75%)
Dec 15, 2004 1.102 1.104 1.077 1.085 6,153,677 -0.01(-0.99%)
Dec 14, 2004 1.078 1.097 1.076 1.096 6,978,038 +0.03(+2.34%)
Dec 13, 2004 1.067 1.073 1.057 1.071 4,037,210 +0.01(+1.11%)
Dec 10, 2004 1.062 1.070 1.056 1.059 3,446,723 -0.00(-0.23%)
Dec 09, 2004 1.055 1.078 1.052 1.062 6,871,883 +0.00(+0.14%)
Dec 08, 2004 1.051 1.073 1.051 1.060 10,365,049 +0.01(+0.86%)
Dec 07, 2004 1.075 1.079 1.051 1.051 5,737,350 -0.02(-1.66%)
Dec 06, 2004 1.094 1.109 1.069 1.069 9,952,039 -0.02(-1.64%)
Dec 03, 2004 1.082 1.094 1.076 1.087 8,844,045 +0.01(+1.26%)
Dec 02, 2004 1.076 1.085 1.071 1.073 7,654,777 -0.01(-0.84%)
Dec 01, 2004 1.062 1.087 1.062 1.082 8,983,374 +0.02(+2.25%)
Nov 30, 2004 1.076 1.078 1.049 1.058 15,560,013 -0.02(-2.04%)
Nov 29, 2004 1.097 1.101 1.079 1.080 9,432,874 -0.02(-1.59%)
Nov 26, 2004 1.103 1.103 1.097 1.098 1,650,379 -0.00(-0.22%)
Nov 24, 2004 1.086 1.105 1.086 1.100 5,229,796 +0.02(+1.42%)
Nov 23, 2004 1.088 1.089 1.064 1.085 5,188,329 -0.01(-0.50%)
Nov 22, 2004 1.093 1.105 1.090 1.090 11,484,653 -0.00(-0.22%)
Nov 19, 2004 1.106 1.108 1.080 1.093 8,543,826 -0.02(-1.84%)
Nov 18, 2004 1.119 1.119 1.111 1.113 13,013,950 -0.01(-0.49%)
Nov 17, 2004 1.096 1.131 1.096 1.119 11,128,038 +0.03(+2.80%)
Nov 16, 2004 1.088 1.091 1.082 1.088 6,847,003 -0.01(-0.47%)
Nov 15, 2004 1.082 1.094 1.076 1.093 8,142,426 +0.01(+1.06%)
Nov 12, 2004 1.062 1.085 1.051 1.082 7,412,610 +0.02(+1.87%)
Nov 11, 2004 1.057 1.064 1.048 1.062 5,141,887 +0.01(+0.51%)
Nov 10, 2004 1.070 1.071 1.053 1.057 6,218,366 -0.00(-0.06%)
Nov 09, 2004 1.058 1.065 1.048 1.057 6,246,563 +0.00(+0.40%)
Nov 08, 2004 1.056 1.059 1.047 1.053 7,935,092 -0.00(-0.29%)
Nov 05, 2004 1.052 1.067 1.050 1.056 9,175,780 +0.01(+1.24%)
Nov 04, 2004 1.052 1.052 1.031 1.043 12,720,365 -0.01(-0.86%)
Nov 03, 2004 1.070 1.075 1.041 1.052 11,896,004 -0.00(-0.29%)
Nov 02, 2004 1.050 1.078 1.045 1.055 9,480,976 +0.01(+0.52%)
Nov 01, 2004 1.038 1.052 1.033 1.050 7,220,204 +0.01(+1.43%)
Oct 29, 2004 1.038 1.049 1.014 1.035 8,777,699 -0.00(-0.09%)
Oct 28, 2004 1.040 1.041 1.026 1.036 9,262,031 -0.00(-0.32%)
Oct 27, 2004 1.025 1.043 1.017 1.039 21,421,764 +0.02(+1.56%)
Oct 26, 2004 1.040 1.040 1.003 1.023 13,818,406 -0.02(-2.11%)
Oct 25, 2004 1.035 1.056 1.035 1.045 14,445,385 +0.01(+1.26%)
Oct 22, 2004 1.051 1.051 1.025 1.032 13,403,738 -0.02(-1.47%)
Oct 21, 2004 1.019 1.055 0.9866 1.048 18,932,096 +0.03(+2.48%)
Oct 20, 2004 1.011 1.039 1.004 1.022 19,270,466 +0.01(+1.07%)
Oct 19, 2004 0.9987 1.022 0.9987 1.011 19,905,736 +0.02(+1.51%)
Oct 18, 2004 0.9906 1.004 0.9779 0.9963 15,409,074 +0.01(+0.58%)
Oct 15, 2004 0.9803 0.9984 0.9758 0.9906 15,928,239 +0.01(+1.05%)
Oct 14, 2004 0.9872 0.9875 0.9731 0.9803 8,477,479 -0.01(-0.97%)
Oct 13, 2004 0.9948 1.001 0.9815 0.9899 11,521,144 +0.00(+0.27%)
Oct 12, 2004 1.010 1.010 0.9716 0.9872 29,761,574 -0.04(-3.85%)
Oct 11, 2004 1.029 1.029 1.018 1.027 5,666,027 -0.00(-0.15%)
Oct 08, 2004 1.045 1.045 1.025 1.028 8,379,617 -0.02(-1.56%)
Oct 07, 2004 1.054 1.057 1.037 1.045 7,941,727 -0.01(-0.86%)
Oct 06, 2004 1.025 1.054 1.014 1.054 11,448,162 +0.03(+3.04%)
Oct 05, 2004 1.043 1.044 1.019 1.022 24,205,018 -0.02(-1.68%)
Oct 04, 2004 1.052 1.058 1.035 1.040 27,198,922 -0.01(-0.95%)
Oct 01, 2004 1.033 1.052 1.031 1.050 17,774,342 +0.02(+1.66%)
Sep 30, 2004 1.002 1.036 0.9993 1.033 138,461,056 +0.03(+3.07%)
Sep 29, 2004 0.9939 1.004 0.9893 1.002 12,267,547 +0.01(+0.85%)
Sep 28, 2004 0.9978 1.001 0.9752 0.9936 24,939,810 +0.03(+3.58%)
Sep 27, 2004 0.9583 0.9698 0.9496 0.9592 8,316,587 +0.00(+0.22%)
Sep 24, 2004 0.9631 0.9685 0.9459 0.9571 6,472,143 -0.01(-0.78%)
Sep 23, 2004 0.9827 0.9845 0.9553 0.9646 9,902,279 -0.02(-1.84%)
Sep 22, 2004 0.9906 0.9909 0.9740 0.9827 10,268,846 -0.01(-0.73%)
Sep 21, 2004 0.9773 1.000 0.9764 0.9899 10,219,086 +0.02(+2.27%)
Sep 20, 2004 0.9622 0.9797 0.9496 0.9679 22,803,440 +0.00(+0.25%)
Sep 17, 2004 0.9375 0.9661 0.9351 0.9655 10,537,551 +0.02(+2.43%)
Sep 16, 2004 0.9285 0.9514 0.9285 0.9426 5,952,978 +0.01(+1.07%)
Sep 15, 2004 0.9486 0.9490 0.9218 0.9327 8,251,899 -0.02(-1.68%)
Sep 14, 2004 0.9342 0.9559 0.9239 0.9486 9,567,227 +0.01(+1.55%)
Sep 13, 2004 0.9167 0.9354 0.9164 0.9342 12,149,781 +0.03(+2.75%)
Sep 10, 2004 0.9119 0.9176 0.8938 0.9092 26,820,746 +0.01(+1.51%)
Sep 09, 2004 0.8878 0.8968 0.8872 0.8956 23,979,438 -0.01(-0.67%)
Sep 08, 2004 0.8998 0.9113 0.8968 0.9016 9,817,687 +0.00(+0.03%)
Sep 07, 2004 0.8953 0.9179 0.8953 0.9013 6,040,888 -0.01(-0.80%)
Sep 03, 2004 0.9203 0.9233 0.8980 0.9086 4,451,879 -0.02(-1.76%)
Sep 02, 2004 0.9297 0.9330 0.9182 0.9248 6,848,661 -0.01(-1.10%)
Sep 01, 2004 0.9058 0.9366 0.9049 0.9351 9,683,334 +0.03(+3.19%)
Aug 31, 2004 0.8983 0.9061 0.8875 0.9061 6,307,934 -0.00(-0.36%)
Aug 30, 2004 0.9134 0.9161 0.9034 0.9095 4,081,994 -0.01(-0.76%)
Aug 27, 2004 0.8929 0.9194 0.8923 0.9164 5,765,548 +0.03(+3.51%)
Aug 26, 2004 0.9028 0.9052 0.8829 0.8853 7,553,597 -0.02(-1.94%)
Aug 25, 2004 0.8953 0.9043 0.8826 0.9028 4,143,365 +0.01(+1.46%)
Aug 24, 2004 0.9074 0.9149 0.8875 0.8899 8,212,091 -0.02(-1.67%)
Aug 23, 2004 0.9031 0.9122 0.8929 0.9049 5,214,868 -0.00(-0.13%)
Aug 20, 2004 0.8980 0.9098 0.8980 0.9061 7,346,263 +0.01(+1.04%)
Aug 19, 2004 0.8920 0.9104 0.8862 0.8968 7,442,466 +0.00(+0.54%)
Aug 18, 2004 0.8802 0.8983 0.8802 0.8920 7,200,300 +0.01(+1.51%)
Aug 17, 2004 0.8893 0.8980 0.8787 0.8787 5,435,472 +0.00(+0.52%)
Aug 16, 2004 0.8546 0.8844 0.8546 0.8742 9,142,607 +0.02(+2.55%)
Aug 13, 2004 0.8645 0.8712 0.8486 0.8525 9,610,352 -0.01(-1.15%)
Aug 12, 2004 0.8742 0.8893 0.8594 0.8624 14,042,327 -0.03(-3.67%)
Aug 11, 2004 0.9224 0.9239 0.8893 0.8953 17,167,268 -0.04(-4.47%)
Aug 10, 2004 0.9043 0.9432 0.9028 0.9372 10,779,717 +0.04(+4.33%)
Aug 09, 2004 0.8953 0.9013 0.8829 0.8983 5,870,044 -0.00(-0.33%)
Aug 06, 2004 0.9164 0.9164 0.8950 0.9013 10,938,950 -0.03(-2.92%)
Aug 05, 2004 0.9345 0.9465 0.9155 0.9285 7,429,197 -0.01(-1.12%)
Aug 04, 2004 0.9387 0.9432 0.9285 0.9390 5,687,590 -0.00(-0.29%)
Aug 03, 2004 0.9634 0.9634 0.9375 0.9417 7,913,530 -0.02(-1.64%)
Aug 02, 2004 0.9405 0.9646 0.9405 0.9574 8,339,809 +0.01(+1.05%)
Jul 30, 2004 0.9390 0.9535 0.9245 0.9474 8,935,272 +0.01(+1.00%)
Jul 29, 2004 0.9067 0.9441 0.9067 0.9381 12,224,421 +0.04(+4.15%)
Jul 28, 2004 0.9013 0.9077 0.8802 0.9007 9,701,579 +0.00(+0.07%)
Jul 27, 2004 0.8878 0.9058 0.8862 0.9001 18,086,172 +0.03(+2.89%)
Jul 26, 2004 0.9013 0.9040 0.8661 0.8748 8,727,938 -0.01(-1.26%)
Jul 23, 2004 0.8953 0.8953 0.8772 0.8859 11,867,807 -0.01(-1.01%)
Jul 22, 2004 0.8983 0.9134 0.8814 0.8950 17,369,626 +0.00(+0.03%)
Jul 21, 2004 0.9345 0.9722 0.8899 0.8947 22,642,548 -0.01(-1.07%)
Jul 20, 2004 0.8495 0.9083 0.8410 0.9043 25,825,542 +0.06(+6.72%)
Jul 19, 2004 0.8513 0.8573 0.8440 0.8474 14,548,223 -0.00(-0.04%)
Jul 16, 2004 0.8679 0.8709 0.8456 0.8477 34,744,228 -0.02(-2.09%)
Jul 15, 2004 0.8772 0.8805 0.8655 0.8658 8,636,711 -0.01(-0.97%)
Jul 14, 2004 0.8823 0.8853 0.8655 0.8742 9,069,625 -0.01(-0.92%)
Jul 13, 2004 0.8893 0.8986 0.8799 0.8823 7,779,177 -0.00(-0.51%)
Jul 12, 2004 0.9104 0.9104 0.8817 0.8869 9,563,910 -0.03(-3.26%)
Jul 09, 2004 0.9134 0.9300 0.9104 0.9167 4,640,967 +0.01(+0.70%)
Jul 08, 2004 0.9227 0.9309 0.9089 0.9104 7,644,824 -0.01(-1.31%)
Jul 07, 2004 0.9306 0.9453 0.9224 0.9224 5,518,405 -0.00(-0.46%)
Jul 06, 2004 0.9731 0.9731 0.9197 0.9266 8,202,139 -0.05(-4.74%)
Jul 02, 2004 0.9794 0.9794 0.9661 0.9728 7,246,743 -0.01(-0.65%)
Jul 01, 2004 0.9984 1.002 0.9637 0.9791 9,379,797 -0.03(-2.52%)
Jun 30, 2004 1.000 1.006 0.9887 1.004 7,706,195 +0.01(+0.57%)
Jun 29, 2004 0.9719 1.000 0.9719 0.9987 8,805,896 +0.03(+2.89%)
Jun 28, 2004 0.9872 0.9902 0.9701 0.9707 6,065,768 -0.01(-0.92%)
Jun 25, 2004 0.9544 0.9797 0.9523 0.9797 21,406,836 +0.03(+3.04%)
Jun 24, 2004 0.9375 0.9514 0.9348 0.9508 9,957,015 +0.02(+1.74%)
Jun 23, 2004 0.9330 0.9366 0.8968 0.9345 25,110,654 +0.00(+0.42%)
Jun 22, 2004 0.9414 0.9450 0.9254 0.9306 11,327,079 -0.01(-1.47%)
Jun 21, 2004 0.9429 0.9496 0.9426 0.9444 4,378,897 +0.00(+0.16%)
Jun 18, 2004 0.9435 0.9691 0.9396 0.9429 7,283,234 -0.00(-0.41%)
Jun 17, 2004 0.9562 0.9586 0.9390 0.9468 6,662,890 -0.02(-2.09%)
Jun 16, 2004 0.9707 0.9737 0.9580 0.9670 4,551,399 -0.01(-0.99%)
Jun 15, 2004 0.9679 0.9827 0.9679 0.9767 5,458,693 +0.01(+0.93%)
Jun 14, 2004 0.9743 0.9743 0.9622 0.9676 6,759,093 -0.00(-0.47%)
Jun 10, 2004 0.9676 0.9830 0.9664 0.9722 2,559,332 +0.00(+0.22%)
Jun 09, 2004 0.9806 0.9812 0.9670 0.9701 3,683,913 -0.01(-1.08%)
Jun 08, 2004 0.9785 0.9857 0.9731 0.9806 6,153,677 -0.00(-0.09%)
Jun 07, 2004 0.9628 0.9815 0.9628 0.9815 4,989,289 +0.02(+2.26%)
Jun 04, 2004 0.9511 0.9643 0.9511 0.9598 5,400,640 +0.01(+1.50%)
Jun 03, 2004 0.9646 0.9682 0.9456 0.9456 3,796,703 -0.02(-2.27%)
Jun 02, 2004 0.9797 0.9833 0.9553 0.9676 6,579,956 -0.01(-0.74%)
Jun 01, 2004 0.9800 0.9842 0.9646 0.9749 4,962,750 -0.01(-0.80%)
May 28, 2004 0.9755 0.9875 0.9722 0.9827 3,212,850 +0.01(+0.74%)
May 27, 2004 0.9842 0.9921 0.9676 0.9755 3,637,470 -0.00(-0.49%)
May 26, 2004 0.9710 0.9893 0.9688 0.9803 3,911,151 +0.01(+0.96%)
May 25, 2004 0.9405 0.9746 0.9206 0.9710 11,056,715 +0.03(+3.07%)
May 24, 2004 0.9447 0.9547 0.9381 0.9420 7,271,623 +0.00(+0.03%)
May 21, 2004 0.9556 0.9586 0.9369 0.9417 8,432,694 -0.02(-1.58%)
May 20, 2004 0.9586 0.9628 0.9477 0.9568 5,961,271 -0.00(-0.50%)
May 19, 2004 0.9586 0.9881 0.9586 0.9616 5,073,881 +0.00(+0.47%)
May 18, 2004 0.9496 0.9586 0.9496 0.9571 7,143,905 +0.01(+0.92%)
May 17, 2004 0.9716 0.9716 0.9414 0.9483 8,059,493 -0.02(-2.39%)
May 14, 2004 0.9818 0.9839 0.9616 0.9716 4,949,481 -0.01(-0.77%)
May 13, 2004 0.9679 1.004 0.9679 0.9791 9,938,770 +0.01(+1.22%)
May 12, 2004 0.9676 0.9755 0.9508 0.9673 11,161,212 -0.00(-0.03%)
May 11, 2004 0.9691 0.9924 0.9643 0.9676 7,187,031 +0.01(+1.42%)
May 10, 2004 0.9695 0.9695 0.9450 0.9541 8,072,762 -0.02(-1.59%)
May 07, 2004 0.9842 0.9978 0.9695 0.9695 9,638,550 -0.02(-1.95%)
May 06, 2004 1.014 1.014 0.9725 0.9887 7,414,269 -0.03(-2.47%)
May 05, 2004 0.9972 1.017 0.9948 1.014 9,857,495 +0.02(+2.44%)
May 04, 2004 0.9646 1.002 0.9634 0.9896 8,422,742 +0.03(+2.69%)
May 03, 2004 0.9574 0.9918 0.9529 0.9637 7,621,603 +0.01(+1.14%)
Apr 30, 2004 0.9749 0.9761 0.9517 0.9529 10,603,898 -0.01(-1.50%)
Apr 29, 2004 0.9797 0.9993 0.9610 0.9673 9,610,352 -0.02(-2.49%)
Apr 28, 2004 0.9999 0.9999 0.9785 0.9921 9,920,524 -0.01(-1.38%)
Apr 27, 2004 1.020 1.025 0.9984 1.006 8,258,534 -0.01(-0.98%)
Apr 26, 2004 1.026 1.026 1.002 1.016 10,600,580 -0.01(-0.88%)
Apr 23, 2004 1.031 1.040 1.018 1.025 21,522,944 -0.00(-0.38%)
Apr 22, 2004 1.019 1.032 1.009 1.029 21,000,462 +0.01(+0.74%)
Apr 21, 2004 0.9740 1.028 0.9541 1.021 35,042,788 +0.08(+8.31%)
Apr 20, 2004 0.9631 0.9631 0.9420 0.9429 15,465,469 +0.02(+1.89%)
Apr 19, 2004 0.9089 0.9254 0.9061 0.9254 9,285,253 +0.02(+1.82%)
Apr 16, 2004 0.9164 0.9224 0.9028 0.9089 12,786,712 -0.00(-0.36%)
Apr 15, 2004 0.9345 0.9345 0.8983 0.9122 9,187,391 -0.02(-1.66%)
Apr 14, 2004 0.9266 0.9375 0.9230 0.9275 5,407,274 -0.01(-1.50%)
Apr 13, 2004 0.9559 0.9613 0.9360 0.9417 8,147,402 -0.02(-1.76%)
Apr 12, 2004 0.9589 0.9658 0.9499 0.9586 5,450,400 +0.00(+0.13%)
Apr 08, 2004 0.9646 0.9691 0.9556 0.9574 8,409,473 +0.00(+0.19%)
Apr 07, 2004 0.9535 0.9571 0.9462 0.9556 7,442,466 +0.00(+0.06%)
Apr 06, 2004 0.9496 0.9550 0.9396 0.9550 12,138,170 -0.00(-0.50%)
Apr 05, 2004 0.9164 0.9610 0.9164 0.9598 12,441,708 +0.03(+2.74%)
Apr 02, 2004 0.9315 0.9342 0.9179 0.9342 7,316,407 +0.03(+2.96%)
Apr 01, 2004 0.9028 0.9176 0.9013 0.9074 8,251,899 +0.01(+1.35%)
Mar 31, 2004 0.9052 0.9161 0.8920 0.8953 6,130,456 -0.01(-0.60%)
Mar 30, 2004 0.8953 0.9043 0.8950 0.9007 4,183,173 +0.45(+100.17%)
Mar 29, 2004 0.4427 0.4528 0.4421 0.4500 7,228,498 +0.01(+2.16%)
Mar 26, 2004 0.4417 0.4421 0.4379 0.4405 9,431,216 -0.00(-0.26%)
Mar 25, 2004 0.4304 0.4438 0.4303 0.4416 25,566,788 +0.01(+2.81%)
Mar 24, 2004 0.4303 0.4326 0.4275 0.4296 11,680,377 -0.00(-0.18%)
Mar 23, 2004 0.4326 0.4403 0.4296 0.4303 18,265,310 +0.00(+0.62%)
Mar 22, 2004 0.4409 0.4409 0.4240 0.4277 17,323,182 -0.02(-3.62%)
Mar 19, 2004 0.4409 0.4491 0.4409 0.4437 8,853,997 -0.00(-0.52%)
Mar 18, 2004 0.4473 0.4480 0.4386 0.4461 5,583,094 -0.00(-0.49%)
Mar 17, 2004 0.4424 0.4514 0.4424 0.4482 9,500,880 +0.01(+1.47%)
Mar 16, 2004 0.4439 0.4492 0.4348 0.4418 10,346,803 +0.00(+0.27%)
Mar 15, 2004 0.4559 0.4560 0.4401 0.4406 7,629,896 -0.01(-2.97%)
Mar 12, 2004 0.4480 0.4543 0.4467 0.4541 9,670,065 +0.01(+1.76%)
Mar 11, 2004 0.4514 0.4521 0.4431 0.4462 13,057,075 -0.01(-2.00%)
Mar 10, 2004 0.4597 0.4603 0.4543 0.4553 14,228,099 +0.00(+0.20%)
Mar 09, 2004 0.4598 0.4598 0.4514 0.4544 10,124,541 -0.00(-0.56%)
Mar 08, 2004 0.4712 0.4743 0.4561 0.4570 8,794,285 -0.02(-3.39%)
Mar 05, 2004 0.4665 0.4789 0.4646 0.4730 9,806,076 +0.00(+0.75%)
Mar 04, 2004 0.4672 0.4722 0.4665 0.4695 9,570,544 +0.01(+1.38%)
Mar 03, 2004 0.4672 0.4672 0.4605 0.4631 8,664,909 -0.01(-1.70%)
Mar 02, 2004 0.4748 0.4776 0.4685 0.4711 8,714,669 -0.01(-1.73%)
Mar 01, 2004 0.4650 0.4819 0.4642 0.4794 25,341,208 +0.01(+2.85%)
Feb 27, 2004 0.4544 0.4679 0.4529 0.4661 45,938,612 +0.01(+3.07%)
Feb 26, 2004 0.4522 0.4535 0.4469 0.4522 19,492,728 +0.00(+0.02%)
Feb 25, 2004 0.4479 0.4534 0.4476 0.4522 31,445,126 +0.01(+1.20%)
Feb 24, 2004 0.4529 0.4537 0.4468 0.4468 125,797,096 -0.01(-2.00%)
Feb 23, 2004 0.4721 0.4721 0.4559 0.4559 20,978,898 -0.02(-3.51%)
Feb 20, 2004 0.4895 0.4905 0.4676 0.4725 17,081,016 -0.02(-3.39%)
Feb 19, 2004 0.4929 0.4954 0.4886 0.4891 3,058,593 -0.00(-0.49%)
Feb 18, 2004 0.4918 0.4944 0.4888 0.4915 2,972,342 -0.00(-0.06%)
Feb 17, 2004 0.4945 0.4945 0.4898 0.4918 5,914,828 -0.00(-0.55%)
Feb 13, 2004 0.5049 0.5079 0.4908 0.4945 6,011,031 -0.01(-1.91%)
Feb 12, 2004 0.5042 0.5072 0.5021 0.5042 2,673,781 -0.00(-0.12%)
Feb 11, 2004 0.5019 0.5064 0.4997 0.5048 4,491,687 -0.00(-0.18%)
Feb 10, 2004 0.5005 0.5094 0.5005 0.5057 4,249,520 +0.01(+1.19%)
Feb 09, 2004 0.4974 0.5041 0.4966 0.4997 3,947,642 +0.00(+0.41%)
Feb 06, 2004 0.4855 0.4985 0.4850 0.4977 4,664,189 +0.01(+2.17%)
Feb 05, 2004 0.4840 0.4890 0.4813 0.4871 3,327,298 +0.00(+0.48%)
Feb 04, 2004 0.4892 0.4892 0.4804 0.4848 5,941,367 -0.01(-1.05%)
Feb 03, 2004 0.4959 0.4978 0.4890 0.4899 4,703,997 -0.01(-2.26%)
Feb 02, 2004 0.4974 0.5059 0.4974 0.5012 4,780,296 +0.00(+0.67%)
Jan 30, 2004 0.4932 0.4996 0.4917 0.4979 5,798,721 +0.00(+0.87%)
Jan 29, 2004 0.5012 0.5012 0.4886 0.4936 3,904,516 -0.01(-1.53%)
Jan 28, 2004 0.5151 0.5166 0.5010 0.5013 3,957,594 -0.01(-2.46%)
Jan 27, 2004 0.5200 0.5230 0.5140 0.5140 9,656,795 -0.01(-1.16%)
Jan 26, 2004 0.5147 0.5219 0.5146 0.5200 10,967,147 +0.01(+1.02%)
Jan 23, 2004 0.5093 0.5155 0.5093 0.5147 9,013,230 +0.01(+1.07%)
Jan 22, 2004 0.5200 0.5223 0.5039 0.5093 8,217,067 -0.01(-1.92%)
Jan 21, 2004 0.5110 0.5200 0.5034 0.5192 22,465,070 +0.02(+4.50%)
Jan 20, 2004 0.5079 0.5098 0.4946 0.4969 8,233,653 -0.01(-1.60%)
Jan 16, 2004 0.4955 0.5049 0.4955 0.5049 7,911,871 +0.02(+3.09%)
Jan 15, 2004 0.4853 0.4906 0.4844 0.4898 7,407,634 +0.00(+0.76%)
Jan 14, 2004 0.4859 0.4868 0.4835 0.4861 5,257,994 +0.00(+0.03%)
Jan 13, 2004 0.4875 0.4914 0.4838 0.4859 5,745,644 -0.00(-0.34%)
Jan 12, 2004 0.4769 0.4876 0.4765 0.4876 5,168,425 +0.01(+2.65%)
Jan 09, 2004 0.4785 0.4807 0.4746 0.4750 6,442,286 -0.01(-1.52%)
Jan 08, 2004 0.4834 0.4841 0.4823 0.4823 6,293,006 +0.00(+0.00%)
Jan 07, 2004 0.4801 0.4819 0.4773 0.4823 7,311,431 +0.00(+0.66%)
Jan 06, 2004 0.4789 0.4816 0.4740 0.4791 6,724,261 -0.00(-0.34%)
Jan 05, 2004 0.4672 0.4821 0.4672 0.4808 6,953,158 +0.01(+2.24%)
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.