Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.19 26.34 25.83 25.88 1,403,167 -0.23(-0.88%)
Jul 30, 2015 26.18 26.24 26.01 26.11 1,657,648 -0.06(-0.25%)
Jul 29, 2015 25.91 26.22 25.65 26.17 3,138,408 +0.23(+0.88%)
Jul 28, 2015 25.20 25.98 25.15 25.94 3,720,865 +0.83(+3.29%)
Jul 27, 2015 25.54 25.63 25.04 25.12 2,849,809 -0.51(-1.99%)
Jul 24, 2015 25.79 25.98 25.56 25.62 2,099,636 -0.18(-0.71%)
Jul 23, 2015 26.14 26.33 25.80 25.81 2,359,185 -0.24(-0.92%)
Jul 22, 2015 25.30 26.09 25.12 26.05 5,805,643 +1.23(+4.97%)
Jul 21, 2015 24.95 25.12 24.77 24.81 3,839,264 -0.12(-0.48%)
Jul 20, 2015 24.98 25.02 24.81 24.93 2,833,285 +0.01(+0.06%)
Jul 17, 2015 25.24 25.27 24.76 24.92 3,678,472 -0.29(-1.15%)
Jul 16, 2015 25.40 25.48 25.16 25.21 1,984,768 -0.02(-0.09%)
Jul 15, 2015 25.33 25.49 25.19 25.23 3,178,976 -0.07(-0.27%)
Jul 14, 2015 25.36 25.45 25.26 25.30 1,855,787 -0.11(-0.42%)
Jul 13, 2015 25.19 25.42 25.10 25.40 2,139,443 +0.40(+1.60%)
Jul 10, 2015 25.23 25.28 24.88 25.01 2,334,772 +0.10(+0.41%)
Jul 09, 2015 25.26 25.27 24.85 24.90 1,995,539 +0.04(+0.17%)
Jul 08, 2015 25.38 25.44 24.86 24.86 2,884,446 -0.78(-3.02%)
Jul 07, 2015 25.69 25.80 25.29 25.64 4,068,077 -0.06(-0.23%)
Jul 06, 2015 25.88 26.10 25.59 25.70 3,848,328 -0.45(-1.70%)
Jul 02, 2015 26.33 26.14 26.14 26.14 3,139,072 -0.21(-0.80%)
Jul 01, 2015 26.84 26.84 26.25 26.35 3,468,152 -0.24(-0.90%)
Jun 30, 2015 26.37 26.90 26.37 26.59 6,039,528 +0.52(+1.99%)
Jun 29, 2015 25.52 26.68 25.46 26.07 11,004,909 +0.53(+2.08%)
Jun 26, 2015 25.80 25.91 25.50 25.54 3,083,975 -0.23(-0.89%)
Jun 25, 2015 26.10 26.14 25.74 25.77 1,483,240 -0.28(-1.07%)
Jun 24, 2015 26.49 26.54 26.02 26.05 2,039,972 -0.43(-1.63%)
Jun 23, 2015 26.57 26.59 26.38 26.48 1,449,950 -0.09(-0.35%)
Jun 22, 2015 26.65 26.68 26.47 26.57 1,048,511 +0.11(+0.42%)
Jun 19, 2015 26.57 26.65 26.46 26.46 2,100,916 -0.23(-0.88%)
Jun 18, 2015 26.25 26.72 26.20 26.70 1,733,265 +0.54(+2.05%)
Jun 17, 2015 26.30 26.38 26.01 26.16 1,468,211 -0.06(-0.21%)
Jun 16, 2015 26.15 26.36 26.07 26.22 1,497,922 +0.07(+0.28%)
Jun 15, 2015 26.27 26.46 25.99 26.14 1,542,278 -0.32(-1.21%)
Jun 12, 2015 26.22 26.51 26.12 26.46 2,233,768 +0.09(+0.33%)
Jun 11, 2015 26.38 26.44 26.27 26.38 1,158,392 +0.05(+0.19%)
Jun 10, 2015 26.09 26.37 26.07 26.33 986,161 +0.32(+1.24%)
Jun 09, 2015 25.96 26.13 25.93 26.01 1,220,975 -0.08(-0.30%)
Jun 08, 2015 26.19 26.25 26.01 26.08 1,555,303 -0.07(-0.27%)
Jun 05, 2015 25.99 26.21 25.89 26.15 1,147,797 +0.09(+0.33%)
Jun 04, 2015 26.38 26.38 26.03 26.07 1,846,522 -0.43(-1.61%)
Jun 03, 2015 26.40 26.62 26.28 26.49 1,602,990 +0.10(+0.38%)
Jun 02, 2015 26.09 26.51 25.90 26.39 2,104,582 +0.21(+0.80%)
Jun 01, 2015 26.14 26.24 25.91 26.18 2,362,795 +0.07(+0.26%)
May 29, 2015 26.36 26.43 26.10 26.11 1,813,865 -0.27(-1.01%)
May 28, 2015 26.36 26.44 26.28 26.38 1,680,107 -0.01(-0.03%)
May 27, 2015 26.26 26.42 25.95 26.39 2,328,637 +0.22(+0.82%)
May 26, 2015 26.26 26.49 26.09 26.17 2,105,543 -0.34(-1.29%)
May 22, 2015 26.45 26.52 26.52 26.52 1,837,980 -0.02(-0.07%)
May 21, 2015 26.74 26.77 26.45 26.53 1,459,299 -0.14(-0.51%)
May 20, 2015 26.55 26.75 26.50 26.67 1,540,359 +0.10(+0.36%)
May 19, 2015 26.70 26.73 26.54 26.58 1,138,702 -0.05(-0.17%)
May 18, 2015 26.36 26.63 26.36 26.62 1,107,131 +0.17(+0.66%)
May 15, 2015 26.48 26.63 26.37 26.45 1,264,332 -0.14(-0.52%)
May 14, 2015 26.29 26.61 26.16 26.59 1,603,316 +0.52(+1.98%)
May 13, 2015 26.08 26.37 26.00 26.07 1,804,471 +0.08(+0.32%)
May 12, 2015 26.00 26.14 25.91 25.99 1,864,058 -0.17(-0.66%)
May 11, 2015 25.90 26.22 25.78 26.16 2,883,374 +0.16(+0.60%)
May 08, 2015 25.74 26.02 25.72 26.00 1,392,381 +0.49(+1.90%)
May 07, 2015 25.56 25.61 25.45 25.52 1,303,015 +0.02(+0.09%)
May 06, 2015 25.73 25.73 25.37 25.50 1,695,737 -0.10(-0.39%)
May 05, 2015 25.95 26.04 25.56 25.60 1,932,808 -0.42(-1.60%)
May 04, 2015 25.88 26.09 25.88 26.01 1,831,426 +0.16(+0.60%)
May 01, 2015 25.53 25.87 25.44 25.86 2,542,864 +0.51(+2.02%)
Apr 30, 2015 25.37 25.53 25.15 25.34 2,661,084 -0.19(-0.75%)
Apr 29, 2015 25.44 25.59 25.37 25.54 1,929,114 -0.09(-0.36%)
Apr 28, 2015 25.66 25.74 25.45 25.63 2,907,027 -0.11(-0.41%)
Apr 27, 2015 25.70 25.80 25.58 25.73 2,627,013 +0.02(+0.09%)
Apr 24, 2015 25.94 25.94 25.68 25.71 2,778,301 -0.24(-0.93%)
Apr 23, 2015 25.80 26.10 25.67 25.95 2,563,638 -0.05(-0.19%)
Apr 22, 2015 25.93 26.41 25.42 26.00 4,691,138 -0.62(-2.32%)
Apr 21, 2015 26.87 26.99 26.62 26.62 3,483,692 -0.13(-0.48%)
Apr 20, 2015 26.72 26.87 26.71 26.75 1,927,314 +0.22(+0.83%)
Apr 17, 2015 26.69 26.72 26.44 26.53 1,964,196 -0.37(-1.36%)
Apr 16, 2015 26.99 27.12 26.88 26.90 1,767,307 -0.21(-0.78%)
Apr 15, 2015 27.03 27.23 26.96 27.11 2,080,924 +0.13(+0.49%)
Apr 14, 2015 26.92 27.02 26.75 26.97 1,825,848 -0.04(-0.14%)
Apr 13, 2015 27.18 27.29 26.96 27.01 1,605,738 -0.24(-0.89%)
Apr 10, 2015 27.14 27.26 27.07 27.25 1,178,037 +0.11(+0.40%)
Apr 09, 2015 27.07 27.22 26.95 27.14 1,263,498 +0.04(+0.15%)
Apr 08, 2015 26.91 27.11 26.79 27.10 1,586,126 +0.17(+0.63%)
Apr 07, 2015 26.92 27.02 26.86 26.93 1,832,784 -0.06(-0.22%)
Apr 06, 2015 26.76 27.09 26.67 26.99 2,222,164 +0.08(+0.29%)
Apr 02, 2015 26.57 26.91 26.91 26.91 1,834,266 +0.24(+0.89%)
Apr 01, 2015 26.85 26.91 26.47 26.68 2,917,267 -0.30(-1.10%)
Mar 31, 2015 26.70 27.09 26.69 26.97 2,878,482 +0.07(+0.27%)
Mar 30, 2015 26.63 26.95 26.58 26.90 1,839,288 +0.52(+1.96%)
Mar 27, 2015 26.33 26.44 26.22 26.38 2,794,772 +0.06(+0.24%)
Mar 26, 2015 26.30 26.42 25.97 26.32 4,493,993 -0.05(-0.19%)
Mar 25, 2015 27.03 27.13 26.37 26.37 2,303,948 -0.68(-2.50%)
Mar 24, 2015 27.34 27.43 26.98 27.05 2,292,041 -0.30(-1.09%)
Mar 23, 2015 27.53 27.57 27.34 27.34 2,987,350 -0.14(-0.52%)
Mar 20, 2015 27.56 27.71 27.44 27.49 4,473,586 +0.04(+0.13%)
Mar 19, 2015 27.50 27.58 27.40 27.45 2,508,125 -0.11(-0.38%)
Mar 18, 2015 26.93 27.69 26.84 27.56 2,321,587 +0.55(+2.03%)
Mar 17, 2015 27.01 27.05 26.77 27.01 2,045,674 -0.14(-0.52%)
Mar 16, 2015 26.65 27.16 26.60 27.15 2,488,910 +0.62(+2.35%)
Mar 13, 2015 26.69 26.78 26.39 26.53 1,619,532 -0.16(-0.58%)
Mar 12, 2015 26.26 26.70 26.23 26.68 1,516,955 +0.46(+1.75%)
Mar 11, 2015 26.26 26.32 26.14 26.22 1,751,202 +0.01(+0.05%)
Mar 10, 2015 26.17 26.43 26.16 26.21 2,632,576 -0.21(-0.78%)
Mar 09, 2015 26.37 26.47 26.28 26.42 2,412,147 +0.03(+0.11%)
Mar 06, 2015 26.66 26.81 26.33 26.39 2,774,197 -0.43(-1.62%)
Mar 05, 2015 26.71 26.91 26.54 26.82 2,352,356 +0.22(+0.82%)
Mar 04, 2015 26.10 26.66 26.18 26.60 4,097,196 +0.42(+1.61%)
Mar 03, 2015 26.05 26.20 25.97 26.18 2,104,011 +0.05(+0.17%)
Mar 02, 2015 25.79 26.14 25.72 26.13 2,907,177 +0.35(+1.35%)
Feb 27, 2015 25.87 26.02 25.77 25.79 2,024,839 -0.16(-0.60%)
Feb 26, 2015 26.03 26.21 25.91 25.94 1,858,688 -0.02(-0.09%)
Feb 25, 2015 25.93 26.05 25.85 25.97 1,830,063 +0.01(+0.05%)
Feb 24, 2015 25.92 26.03 25.76 25.95 2,732,627 +0.05(+0.18%)
Feb 23, 2015 25.92 26.00 25.67 25.91 1,437,057 -0.09(-0.35%)
Feb 20, 2015 25.66 26.03 25.43 26.00 1,867,271 +0.32(+1.25%)
Feb 19, 2015 25.64 25.81 25.58 25.68 889,503 -0.01(-0.05%)
Feb 18, 2015 25.57 25.74 25.44 25.69 959,694 +0.11(+0.45%)
Feb 17, 2015 25.75 25.76 25.47 25.58 1,521,223 -0.18(-0.69%)
Feb 13, 2015 25.52 25.76 25.76 25.76 1,512,894 +0.18(+0.70%)
Feb 12, 2015 25.43 25.58 25.39 25.58 1,224,345 +0.21(+0.81%)
Feb 11, 2015 25.45 25.54 25.23 25.37 1,731,165 -0.09(-0.34%)
Feb 10, 2015 25.23 25.53 25.12 25.46 1,896,742 +0.43(+1.72%)
Feb 09, 2015 25.04 25.22 24.92 25.03 1,480,642 -0.11(-0.45%)
Feb 06, 2015 25.19 25.40 25.06 25.14 1,603,615 -0.09(-0.34%)
Feb 05, 2015 24.97 25.30 24.93 25.23 1,742,808 +0.31(+1.23%)
Feb 04, 2015 24.87 25.10 24.71 24.92 1,776,260 -0.00(-0.02%)
Feb 03, 2015 24.81 24.97 24.63 24.93 3,059,265 +0.16(+0.63%)
Feb 02, 2015 24.65 24.81 24.23 24.77 2,072,455 +0.24(+0.99%)
Jan 30, 2015 24.97 25.01 24.49 24.53 2,515,862 -0.57(-2.27%)
Jan 29, 2015 24.71 25.15 24.52 25.10 2,884,908 +0.45(+1.83%)
Jan 28, 2015 25.07 25.25 24.64 24.65 3,264,121 -0.16(-0.64%)
Jan 27, 2015 24.71 24.99 24.60 24.81 2,222,542 -0.21(-0.86%)
Jan 26, 2015 24.99 25.17 24.94 25.02 1,632,483 -0.05(-0.22%)
Jan 23, 2015 25.07 25.26 24.97 25.08 3,063,802 +0.07(+0.27%)
Jan 22, 2015 24.73 25.06 24.33 25.01 3,039,092 +0.38(+1.54%)
Jan 21, 2015 23.75 25.04 23.38 24.63 5,929,877 +0.72(+3.02%)
Jan 20, 2015 23.98 24.04 23.62 23.91 3,396,735 -0.03(-0.13%)
Jan 16, 2015 23.63 23.97 23.60 23.94 2,371,618 +0.22(+0.94%)
Jan 15, 2015 23.96 24.13 23.71 23.72 1,483,155 -0.24(-0.99%)
Jan 14, 2015 23.79 24.06 23.66 23.96 1,944,010 -0.17(-0.72%)
Jan 13, 2015 24.44 24.64 23.94 24.13 1,644,472 -0.05(-0.23%)
Jan 12, 2015 24.46 24.50 24.07 24.18 1,426,059 -0.30(-1.21%)
Jan 09, 2015 24.65 24.70 24.47 24.48 1,348,488 -0.14(-0.58%)
Jan 08, 2015 24.42 24.67 24.40 24.62 2,152,693 +0.47(+1.95%)
Jan 07, 2015 23.98 24.17 23.82 24.15 1,776,239 +0.41(+1.71%)
Jan 06, 2015 24.07 24.25 23.52 23.75 4,558,498 -0.31(-1.27%)
Jan 05, 2015 24.33 24.39 23.99 24.05 2,621,299 -0.45(-1.83%)
Jan 02, 2015 24.68 24.76 24.29 24.50 1,725,674 -0.08(-0.32%)
Dec 31, 2014 24.99 24.58 24.58 24.58 1,622,803 -0.31(-1.23%)
Dec 30, 2014 25.18 25.18 24.88 24.88 1,199,563 -0.23(-0.91%)
Dec 29, 2014 25.13 25.32 25.10 25.11 1,086,247 -0.11(-0.43%)
Dec 26, 2014 25.31 25.42 25.21 25.22 878,330 -0.02(-0.07%)
Dec 24, 2014 25.35 25.24 25.24 25.24 907,517 -0.09(-0.34%)
Dec 23, 2014 25.35 25.42 25.31 25.33 1,848,148 +0.10(+0.40%)
Dec 22, 2014 25.19 25.29 25.11 25.23 1,685,546 +0.10(+0.38%)
Dec 19, 2014 25.00 25.19 24.82 25.13 5,746,070 +0.29(+1.16%)
Dec 18, 2014 24.33 24.84 24.23 24.84 3,741,451 +0.80(+3.32%)
Dec 17, 2014 23.63 24.09 23.37 24.04 2,330,742 +0.46(+1.96%)
Dec 16, 2014 23.64 24.05 23.57 23.58 2,888,707 -0.12(-0.52%)
Dec 15, 2014 23.97 24.10 23.59 23.70 4,639,056 -0.20(-0.82%)
Dec 12, 2014 24.34 24.50 23.88 23.90 3,714,955 -0.66(-2.70%)
Dec 11, 2014 24.71 24.95 24.51 24.56 7,577,333 -0.02(-0.07%)
Dec 10, 2014 24.65 25.09 24.56 24.58 3,326,820 -0.03(-0.11%)
Dec 09, 2014 24.23 24.66 24.16 24.61 2,443,508 +0.13(+0.52%)
Dec 08, 2014 24.52 24.70 24.34 24.48 2,397,848 -0.05(-0.22%)
Dec 05, 2014 24.53 24.62 24.45 24.54 1,664,096 +0.01(+0.06%)
Dec 04, 2014 24.50 24.60 24.34 24.52 1,244,967 -0.00(-0.02%)
Dec 03, 2014 24.23 24.56 24.19 24.53 1,724,958 +0.29(+1.18%)
Dec 02, 2014 24.13 24.24 24.08 24.24 2,029,825 +0.12(+0.49%)
Dec 01, 2014 24.34 24.37 24.12 24.12 2,270,354 -0.31(-1.29%)
Nov 28, 2014 24.20 24.49 24.09 24.44 1,944,131 +0.30(+1.23%)
Nov 26, 2014 23.95 24.14 24.14 24.14 2,132,696 +0.17(+0.70%)
Nov 25, 2014 23.97 24.19 23.92 23.97 3,045,580 +0.07(+0.31%)
Nov 24, 2014 23.84 23.95 23.72 23.90 2,713,835 +0.18(+0.77%)
Nov 21, 2014 23.66 23.90 23.64 23.72 7,868,180 +0.32(+1.36%)
Nov 20, 2014 23.31 23.51 23.21 23.40 1,678,369 -0.08(-0.35%)
Nov 19, 2014 23.45 23.53 23.35 23.48 2,713,699 -0.01(-0.04%)
Nov 18, 2014 23.14 23.64 23.11 23.49 3,345,928 +0.33(+1.42%)
Nov 17, 2014 23.14 23.25 23.06 23.16 2,299,000 -0.01(-0.06%)
Nov 14, 2014 23.13 23.26 23.04 23.18 2,380,013 +0.07(+0.30%)
Nov 13, 2014 23.33 23.38 22.93 23.11 2,401,937 -0.26(-1.09%)
Nov 12, 2014 23.11 23.41 23.08 23.36 1,531,707 +0.21(+0.91%)
Nov 11, 2014 23.15 23.23 23.08 23.15 1,242,200 +0.06(+0.26%)
Nov 10, 2014 23.16 23.26 23.00 23.09 1,959,548 -0.13(-0.55%)
Nov 07, 2014 23.26 23.31 22.98 23.22 2,084,124 -0.04(-0.16%)
Nov 06, 2014 23.13 23.29 23.03 23.26 1,720,703 +0.19(+0.83%)
Nov 05, 2014 22.87 23.09 22.69 23.07 1,568,438 +0.29(+1.28%)
Nov 04, 2014 22.97 23.08 22.66 22.77 2,725,201 -0.19(-0.83%)
Nov 03, 2014 23.08 23.15 22.78 22.97 2,543,492 -0.08(-0.36%)
Oct 31, 2014 22.94 23.15 22.82 23.05 2,925,000 +0.50(+2.20%)
Oct 30, 2014 22.30 22.61 22.29 22.55 1,642,391 +0.14(+0.61%)
Oct 29, 2014 22.45 22.55 22.23 22.41 3,445,481 -0.02(-0.08%)
Oct 28, 2014 22.06 22.43 22.05 22.43 2,222,134 +0.39(+1.78%)
Oct 27, 2014 22.19 22.25 21.97 22.04 2,314,239 -0.21(-0.94%)
Oct 24, 2014 21.87 22.29 21.83 22.25 2,015,451 +0.37(+1.71%)
Oct 23, 2014 21.87 22.01 21.68 21.88 2,901,422 +0.41(+1.89%)
Oct 22, 2014 21.87 22.00 21.33 21.47 6,247,651 -1.16(-5.13%)
Oct 21, 2014 22.15 22.64 22.15 22.63 4,403,770 +0.64(+2.92%)
Oct 20, 2014 21.80 22.01 21.76 21.99 2,530,105 +0.10(+0.48%)
Oct 17, 2014 21.68 22.09 21.61 21.89 3,152,768 +0.38(+1.76%)
Oct 16, 2014 21.03 21.65 21.03 21.51 3,117,939 +0.06(+0.28%)
Oct 15, 2014 20.84 21.57 20.71 21.45 4,892,535 +0.29(+1.36%)
Oct 14, 2014 20.89 21.29 20.84 21.16 3,251,486 +0.40(+1.93%)
Oct 13, 2014 20.87 21.30 20.71 20.76 3,967,573 -0.06(-0.31%)
Oct 10, 2014 22.33 22.33 20.81 20.82 8,394,310 -1.66(-7.38%)
Oct 09, 2014 22.69 22.73 22.40 22.48 7,494,943 -0.26(-1.13%)
Oct 08, 2014 22.33 22.75 22.19 22.74 3,551,842 +0.47(+2.12%)
Oct 07, 2014 22.48 22.52 22.26 22.27 2,626,833 -0.29(-1.27%)
Oct 06, 2014 22.72 22.75 22.52 22.56 3,060,624 -0.09(-0.38%)
Oct 03, 2014 22.56 22.69 22.52 22.64 2,328,256 +0.15(+0.67%)
Oct 02, 2014 22.38 22.56 22.24 22.49 3,654,513 +0.14(+0.63%)
Oct 01, 2014 22.67 22.70 22.18 22.35 5,099,669 -0.40(-1.76%)
Sep 30, 2014 23.18 23.25 22.71 22.75 4,477,030 -0.45(-1.94%)
Sep 29, 2014 22.98 23.27 22.97 23.20 2,690,208 +0.00(+0.02%)
Sep 26, 2014 23.03 23.24 22.98 23.20 1,391,603 +0.25(+1.10%)
Sep 25, 2014 23.23 23.25 22.89 22.95 2,001,767 -0.33(-1.40%)
Sep 24, 2014 23.20 23.30 23.08 23.27 2,550,593 +0.08(+0.32%)
Sep 23, 2014 23.51 23.54 23.19 23.20 2,722,350 -0.40(-1.70%)
Sep 22, 2014 23.56 23.71 23.53 23.60 1,671,487 -0.08(-0.34%)
Sep 19, 2014 24.11 24.14 23.66 23.68 3,654,215 -0.32(-1.33%)
Sep 18, 2014 23.85 24.03 23.82 24.00 3,025,901 +0.20(+0.82%)
Sep 17, 2014 23.73 23.86 23.62 23.80 3,156,057 +0.11(+0.45%)
Sep 16, 2014 23.50 23.75 23.44 23.69 1,832,964 +0.08(+0.36%)
Sep 15, 2014 23.71 23.71 23.55 23.61 2,599,094 -0.14(-0.58%)
Sep 12, 2014 23.75 23.82 23.67 23.74 2,629,919 -0.05(-0.21%)
Sep 11, 2014 23.47 23.80 23.41 23.79 2,138,192 +0.24(+1.01%)
Sep 10, 2014 23.53 23.70 23.50 23.56 2,581,800 -0.01(-0.04%)
Sep 09, 2014 23.68 23.73 23.52 23.57 1,992,787 -0.15(-0.61%)
Sep 08, 2014 23.61 23.74 23.57 23.71 2,870,568 +0.05(+0.20%)
Sep 05, 2014 23.62 23.70 23.53 23.67 1,983,667 +0.04(+0.18%)
Sep 04, 2014 23.75 23.84 23.59 23.62 1,851,504 -0.05(-0.21%)
Sep 03, 2014 23.80 23.86 23.66 23.67 2,747,417 -0.03(-0.14%)
Sep 02, 2014 23.56 23.81 23.56 23.71 4,135,004 +0.29(+1.25%)
Aug 29, 2014 23.50 23.41 23.41 23.41 6,070,750 -0.09(-0.37%)
Aug 28, 2014 23.43 23.54 23.35 23.50 1,636,418 -0.03(-0.12%)
Aug 27, 2014 23.67 23.59 23.47 23.53 2,174,404 -0.06(-0.26%)
Aug 26, 2014 23.76 23.77 23.58 23.59 1,802,658 -0.12(-0.52%)
Aug 25, 2014 23.70 23.85 23.60 23.71 1,874,439 +0.11(+0.45%)
Aug 22, 2014 23.62 23.74 23.56 23.60 2,283,764 -0.12(-0.51%)
Aug 21, 2014 23.28 23.75 23.20 23.72 4,188,025 +0.48(+2.08%)
Aug 20, 2014 23.15 23.27 23.11 23.24 1,581,171 +0.01(+0.06%)
Aug 19, 2014 23.18 23.26 23.14 23.23 2,152,665 +0.09(+0.39%)
Aug 18, 2014 22.96 23.18 22.89 23.14 1,889,561 +0.32(+1.39%)
Aug 15, 2014 23.04 23.05 22.67 22.82 9,802,057 -0.12(-0.51%)
Aug 14, 2014 22.81 22.95 22.75 22.93 2,231,975 +0.20(+0.87%)
Aug 13, 2014 22.73 22.79 22.62 22.74 2,671,812 +0.04(+0.18%)
Aug 12, 2014 22.61 22.76 22.60 22.69 3,425,706 +0.14(+0.63%)
Aug 11, 2014 22.44 22.67 22.44 22.55 2,195,866 +0.15(+0.65%)
Aug 08, 2014 22.19 22.40 22.17 22.41 2,535,103 +0.26(+1.18%)
Aug 07, 2014 22.30 22.34 22.11 22.15 2,530,171 -0.09(-0.39%)
Aug 06, 2014 22.06 22.33 22.05 22.23 2,072,938 +0.10(+0.46%)
Aug 05, 2014 21.96 22.25 21.96 22.13 2,566,777 +0.05(+0.22%)
Aug 04, 2014 21.89 22.13 21.82 22.08 1,737,370 +0.21(+0.98%)
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.