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 (%)
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.