Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.984 9.048 8.844 8.860 8,424,958 -0.04(-0.45%)
Jan 28, 2010 9.078 9.131 8.900 8.900 4,907,004 -0.17(-1.89%)
Jan 27, 2010 9.118 9.173 8.900 9.071 8,154,892 -0.09(-1.00%)
Jan 26, 2010 9.006 9.249 8.953 9.162 8,854,220 +0.08(+0.86%)
Jan 25, 2010 9.113 9.149 8.962 9.084 5,784,298 +0.07(+0.76%)
Jan 22, 2010 9.389 9.451 9.009 9.015 8,855,682 -0.44(-4.61%)
Jan 21, 2010 9.911 10.11 9.436 9.451 15,256,027 -0.36(-3.63%)
Jan 20, 2010 9.742 9.845 9.638 9.807 5,320,203 +0.00(+0.05%)
Jan 19, 2010 9.747 9.809 9.660 9.802 4,656,216 +0.05(+0.55%)
Jan 15, 2010 10.01 9.749 9.749 9.749 9,740,117 -0.32(-3.20%)
Jan 14, 2010 10.00 10.12 9.971 10.07 4,460,029 +0.06(+0.64%)
Jan 13, 2010 9.869 10.03 9.796 10.01 2,698,070 +0.16(+1.58%)
Jan 12, 2010 9.956 9.994 9.722 9.851 8,593,940 -0.22(-2.19%)
Jan 11, 2010 10.10 10.13 9.918 10.07 3,676,399 +0.02(+0.24%)
Jan 08, 2010 9.929 10.05 9.896 10.05 3,027,719 +0.07(+0.74%)
Jan 07, 2010 10.00 10.06 9.940 9.974 3,097,285 -0.07(-0.66%)
Jan 06, 2010 10.02 10.12 9.983 10.04 3,742,174 +0.04(+0.38%)
Jan 05, 2010 10.20 10.25 9.971 10.00 6,082,721 -0.21(-2.09%)
Jan 04, 2010 10.45 10.45 10.21 10.22 5,524,566 -0.05(-0.52%)
Dec 31, 2009 10.45 10.27 10.27 10.27 5,601,241 -0.18(-1.68%)
Dec 30, 2009 10.22 10.45 10.22 10.45 3,898,681 +0.18(+1.73%)
Dec 29, 2009 10.23 10.30 10.18 10.27 2,557,841 +0.06(+0.59%)
Dec 28, 2009 10.35 10.35 10.17 10.21 2,610,382 -0.16(-1.52%)
Dec 24, 2009 10.31 10.38 10.29 10.37 1,231,382 +0.08(+0.76%)
Dec 23, 2009 9.936 10.32 9.936 10.29 7,495,717 +0.36(+3.63%)
Dec 22, 2009 9.778 9.980 9.740 9.927 9,114,083 +0.18(+1.89%)
Dec 21, 2009 9.640 9.782 9.640 9.742 3,968,198 +0.14(+1.46%)
Dec 18, 2009 9.504 9.613 9.487 9.602 5,317,613 +0.13(+1.41%)
Dec 17, 2009 9.562 9.605 9.409 9.469 5,392,382 -0.31(-3.14%)
Dec 16, 2009 9.802 9.825 9.638 9.776 8,182,381 -0.01(-0.09%)
Dec 15, 2009 9.760 9.911 9.720 9.785 3,526,857 -0.03(-0.29%)
Dec 14, 2009 9.774 9.827 9.745 9.814 4,327,103 +0.09(+0.89%)
Dec 11, 2009 9.827 9.827 9.689 9.727 5,674,432 -0.02(-0.18%)
Dec 10, 2009 9.880 9.958 9.740 9.745 5,912,260 -0.06(-0.66%)
Dec 09, 2009 9.767 9.834 9.669 9.809 4,064,754 +0.03(+0.30%)
Dec 08, 2009 9.827 9.854 9.676 9.780 4,370,484 -0.12(-1.26%)
Dec 07, 2009 9.920 10.06 9.851 9.905 3,489,507 +0.01(+0.11%)
Dec 04, 2009 9.945 10.16 9.798 9.894 5,047,422 +0.09(+0.95%)
Dec 03, 2009 9.807 9.916 9.725 9.800 3,670,823 -0.01(-0.11%)
Dec 02, 2009 9.482 9.818 9.448 9.811 8,138,551 +0.41(+4.40%)
Dec 01, 2009 9.271 9.416 9.233 9.398 5,150,435 +0.24(+2.57%)
Nov 30, 2009 9.173 9.189 9.019 9.162 5,135,901 -0.03(-0.36%)
Nov 27, 2009 9.204 9.304 9.106 9.195 2,154,998 -0.26(-2.73%)
Nov 25, 2009 9.447 9.500 9.418 9.453 2,416,745 +0.01(+0.07%)
Nov 24, 2009 9.475 9.504 9.373 9.447 3,164,868 -0.04(-0.40%)
Nov 23, 2009 9.458 9.596 9.453 9.484 3,105,761 +0.14(+1.45%)
Nov 20, 2009 9.340 9.396 9.255 9.349 3,321,047 -0.04(-0.38%)
Nov 19, 2009 9.567 9.596 9.347 9.384 5,239,418 -0.20(-2.11%)
Nov 18, 2009 9.647 9.662 9.565 9.587 3,206,809 -0.05(-0.48%)
Nov 17, 2009 9.582 9.647 9.562 9.633 3,502,628 +0.03(+0.30%)
Nov 16, 2009 9.478 9.665 9.444 9.605 3,888,860 +0.20(+2.18%)
Nov 13, 2009 9.384 9.487 9.329 9.400 5,127,213 -0.02(-0.17%)
Nov 12, 2009 9.602 9.633 9.391 9.416 4,571,294 -0.18(-1.90%)
Nov 11, 2009 9.636 9.696 9.576 9.598 8,102,796 +0.00(+0.05%)
Nov 10, 2009 9.538 9.605 9.482 9.593 3,923,059 +0.05(+0.56%)
Nov 09, 2009 9.369 9.542 9.369 9.540 3,316,959 +0.22(+2.31%)
Nov 06, 2009 9.282 9.387 9.240 9.324 4,524,725 -0.05(-0.50%)
Nov 05, 2009 9.320 9.516 9.293 9.371 8,939,777 +0.16(+1.79%)
Nov 04, 2009 9.278 9.333 9.184 9.207 9,624,697 +0.01(+0.10%)
Nov 03, 2009 9.069 9.215 9.004 9.198 10,871,508 +0.06(+0.66%)
Nov 02, 2009 8.937 9.218 8.931 9.138 11,708,214 +0.22(+2.42%)
Oct 30, 2009 9.191 9.251 8.900 8.922 8,771,375 -0.29(-3.14%)
Oct 29, 2009 9.000 9.238 8.924 9.211 5,720,762 +0.28(+3.16%)
Oct 28, 2009 9.164 9.198 8.917 8.929 8,346,340 -0.33(-3.53%)
Oct 27, 2009 9.224 9.284 9.085 9.255 7,834,754 +0.04(+0.41%)
Oct 26, 2009 9.238 9.429 9.138 9.218 7,968,067 +0.04(+0.41%)
Oct 23, 2009 9.164 9.204 9.120 9.180 7,716,389 -0.06(-0.65%)
Oct 22, 2009 8.897 9.255 8.786 9.240 13,013,277 +0.34(+3.88%)
Oct 21, 2009 9.111 9.251 8.877 8.895 10,098,203 -0.24(-2.58%)
Oct 20, 2009 9.113 9.135 9.086 9.131 6,165,476 -0.07(-0.75%)
Oct 19, 2009 9.064 9.273 8.993 9.200 5,469,966 +0.12(+1.37%)
Oct 16, 2009 9.066 9.191 8.904 9.075 7,137,895 -0.04(-0.49%)
Oct 15, 2009 9.113 9.271 8.808 9.120 17,295,250 -0.06(-0.68%)
Oct 14, 2009 8.826 9.191 8.755 9.182 10,987,674 +0.65(+7.64%)
Oct 13, 2009 8.606 8.653 8.510 8.530 3,949,968 -0.11(-1.29%)
Oct 12, 2009 8.611 8.706 8.490 8.642 6,600,093 +0.17(+1.97%)
Oct 09, 2009 8.424 8.486 8.339 8.475 6,672,798 +0.05(+0.61%)
Oct 08, 2009 8.421 8.466 8.364 8.424 6,274,065 +0.07(+0.88%)
Oct 07, 2009 8.228 8.366 8.179 8.350 7,215,663 +0.12(+1.49%)
Oct 06, 2009 8.066 8.315 8.061 8.228 5,228,743 +0.22(+2.78%)
Oct 05, 2009 7.919 8.006 7.852 8.006 6,982,116 +0.12(+1.49%)
Oct 02, 2009 7.950 7.986 7.819 7.888 5,461,534 -0.12(-1.55%)
Oct 01, 2009 8.377 8.399 8.008 8.012 6,523,265 -0.37(-4.38%)
Sep 30, 2009 8.313 8.468 8.195 8.379 4,924,186 +0.05(+0.61%)
Sep 29, 2009 8.317 8.394 8.261 8.328 3,535,855 -0.02(-0.19%)
Sep 28, 2009 8.324 8.482 8.284 8.344 3,367,589 +0.06(+0.67%)
Sep 25, 2009 8.355 8.381 8.241 8.288 3,641,409 -0.12(-1.40%)
Sep 24, 2009 8.602 8.608 8.348 8.406 4,459,876 -0.16(-1.82%)
Sep 23, 2009 8.733 8.791 8.557 8.562 4,069,259 -0.14(-1.61%)
Sep 22, 2009 8.742 8.757 8.666 8.702 3,135,836 -0.03(-0.31%)
Sep 21, 2009 8.764 8.817 8.684 8.728 3,210,281 -0.03(-0.30%)
Sep 18, 2009 8.911 8.949 8.718 8.755 5,239,445 -0.08(-0.96%)
Sep 17, 2009 8.766 8.895 8.760 8.840 7,055,819 +0.19(+2.21%)
Sep 16, 2009 8.662 8.822 8.644 8.648 7,996,424 +0.04(+0.52%)
Sep 15, 2009 8.570 8.619 8.515 8.604 4,119,327 +0.07(+0.78%)
Sep 14, 2009 8.464 8.544 8.444 8.537 3,092,842 -0.01(-0.08%)
Sep 11, 2009 8.522 8.608 8.477 8.544 3,417,162 -0.02(-0.18%)
Sep 10, 2009 8.397 8.559 8.344 8.559 3,837,187 +0.16(+1.96%)
Sep 09, 2009 8.270 8.533 8.219 8.395 5,465,347 +0.11(+1.37%)
Sep 08, 2009 8.341 8.341 8.086 8.281 7,337,419 +0.41(+5.20%)
Sep 04, 2009 7.783 7.879 7.743 7.872 3,177,850 +0.09(+1.14%)
Sep 03, 2009 7.657 7.788 7.564 7.783 6,006,162 +0.16(+2.13%)
Sep 02, 2009 7.630 7.661 7.530 7.621 7,211,859 -0.00(-0.03%)
Sep 01, 2009 7.730 7.861 7.603 7.623 7,665,089 -0.15(-1.95%)
Aug 31, 2009 7.826 7.848 7.688 7.774 5,087,282 -0.08(-1.02%)
Aug 28, 2009 7.783 7.879 7.708 7.854 7,884,318 +0.11(+1.38%)
Aug 27, 2009 7.752 7.757 7.565 7.748 5,927,337 +0.06(+0.72%)
Aug 26, 2009 7.481 7.699 7.481 7.692 5,915,475 +0.19(+2.49%)
Aug 25, 2009 7.543 7.608 7.485 7.505 4,711,037 +0.03(+0.45%)
Aug 24, 2009 7.443 7.561 7.434 7.472 5,843,512 +0.06(+0.75%)
Aug 21, 2009 7.379 7.443 7.301 7.416 5,648,638 +0.09(+1.18%)
Aug 20, 2009 7.174 7.347 7.174 7.330 3,194,299 +0.15(+2.04%)
Aug 19, 2009 7.087 7.223 7.072 7.183 5,116,781 -0.01(-0.12%)
Aug 18, 2009 7.236 7.301 7.176 7.192 6,871,742 -0.14(-1.94%)
Aug 17, 2009 7.341 7.361 7.186 7.334 4,454,934 -0.10(-1.38%)
Aug 14, 2009 7.599 7.614 7.376 7.436 4,145,719 -0.13(-1.70%)
Aug 13, 2009 7.579 7.661 7.479 7.565 4,155,580 +0.03(+0.35%)
Aug 12, 2009 7.294 7.623 7.294 7.539 4,355,392 +0.26(+3.51%)
Aug 11, 2009 7.347 7.405 7.232 7.283 5,381,990 -0.12(-1.59%)
Aug 10, 2009 7.394 7.439 7.350 7.401 3,273,196 -0.01(-0.15%)
Aug 07, 2009 7.436 7.463 7.334 7.412 8,909,940 +0.05(+0.73%)
Aug 06, 2009 7.427 7.454 7.330 7.359 3,909,914 -0.06(-0.75%)
Aug 05, 2009 7.576 7.610 7.319 7.414 5,382,570 -0.16(-2.11%)
Aug 04, 2009 7.610 7.639 7.535 7.574 6,415,958 -0.07(-0.87%)
Aug 03, 2009 7.474 7.654 7.427 7.641 6,185,023 +0.22(+3.03%)
Jul 31, 2009 7.427 7.485 7.370 7.416 7,711,308 -0.02(-0.30%)
Jul 30, 2009 7.516 7.530 7.427 7.439 5,377,569 +0.01(+0.18%)
Jul 29, 2009 7.523 7.534 7.394 7.425 6,900,782 -0.16(-2.17%)
Jul 28, 2009 7.568 7.665 7.485 7.590 2,650,570 -0.05(-0.70%)
Jul 27, 2009 7.661 7.677 7.552 7.643 3,363,865 -0.07(-0.92%)
Jul 24, 2009 7.508 7.723 7.485 7.714 4,110 +0.11(+1.43%)
Jul 23, 2009 7.505 7.670 7.503 7.605 5,124,978 +0.06(+0.80%)
Jul 22, 2009 7.436 7.592 7.412 7.545 4,898,829 +0.11(+1.53%)
Jul 21, 2009 7.479 7.479 7.298 7.432 8,197,733 +0.07(+0.94%)
Jul 20, 2009 7.430 7.490 7.316 7.363 9,350,750 +0.03(+0.36%)
Jul 17, 2009 7.468 7.532 7.316 7.336 10,678,262 -0.13(-1.79%)
Jul 16, 2009 7.087 7.516 7.012 7.470 17,041,170 -0.08(-1.06%)
Jul 15, 2009 7.290 7.576 7.221 7.550 8,512,462 +0.39(+5.43%)
Jul 14, 2009 7.098 7.201 7.056 7.161 5,807,699 +0.04(+0.62%)
Jul 13, 2009 7.000 7.116 6.992 7.116 3,487,429 +0.12(+1.78%)
Jul 10, 2009 6.965 7.112 6.932 6.992 4,592,240 -0.02(-0.32%)
Jul 09, 2009 6.898 7.049 6.856 7.014 5,442,472 +0.13(+1.91%)
Jul 08, 2009 6.958 7.009 6.825 6.883 4,635,162 -0.08(-1.09%)
Jul 07, 2009 7.034 7.107 6.952 6.958 5,516,292 -0.10(-1.42%)
Jul 06, 2009 7.014 7.163 6.914 7.058 7,183,399 +0.03(+0.38%)
Jul 02, 2009 7.047 7.187 7.032 7.032 5,587,922 -0.16(-2.26%)
Jul 01, 2009 7.083 7.285 7.052 7.194 7,391,903 +0.16(+2.24%)
Jun 30, 2009 7.029 7.072 6.914 7.036 5,175,037 +0.04(+0.54%)
Jun 29, 2009 7.067 7.118 6.972 6.998 3,880,829 -0.10(-1.35%)
Jun 26, 2009 7.014 7.118 6.929 7.094 3,707,904 +0.05(+0.69%)
Jun 25, 2009 7.003 7.096 6.978 7.045 4,669,315 +0.13(+1.90%)
Jun 24, 2009 6.929 7.072 6.860 6.914 4,338,129 +0.05(+0.68%)
Jun 23, 2009 6.883 6.914 6.803 6.867 4,034,382 +0.02(+0.23%)
Jun 22, 2009 6.896 6.903 6.818 6.852 6,218,857 -0.19(-2.65%)
Jun 19, 2009 7.205 7.221 7.000 7.038 5,844,402 -0.13(-1.83%)
Jun 18, 2009 7.163 7.205 7.056 7.170 3,991,739 +0.03(+0.37%)
Jun 17, 2009 7.138 7.263 7.065 7.143 4,459,804 +0.02(+0.22%)
Jun 16, 2009 7.396 7.463 7.107 7.127 4,081,617 -0.22(-3.06%)
Jun 15, 2009 7.390 7.401 7.238 7.352 4,068,311 -0.20(-2.65%)
Jun 12, 2009 7.563 7.608 7.394 7.552 3,591,544 -0.11(-1.45%)
Jun 11, 2009 7.610 7.777 7.499 7.663 6,849,842 +0.13(+1.68%)
Jun 10, 2009 7.387 7.545 7.330 7.536 6,545,983 +0.22(+2.98%)
Jun 09, 2009 7.234 7.377 7.232 7.319 5,401,313 +0.14(+1.92%)
Jun 08, 2009 7.178 7.250 7.085 7.181 7,223,717 -0.25(-3.35%)
Jun 05, 2009 7.588 7.590 7.354 7.430 6,357,063 -0.07(-0.95%)
Jun 04, 2009 7.443 7.556 7.376 7.501 5,987,860 +0.08(+1.11%)
Jun 03, 2009 7.659 7.683 7.325 7.419 7,363,775 -0.37(-4.74%)
Jun 02, 2009 7.819 7.870 7.690 7.788 4,895,384 -0.01(-0.14%)
Jun 01, 2009 7.552 7.821 7.501 7.799 4,787,600 +0.37(+5.03%)
May 29, 2009 7.374 7.474 7.263 7.425 4,599,120 +0.05(+0.72%)
May 28, 2009 7.345 7.410 7.192 7.372 4,005,670 +0.05(+0.64%)
May 27, 2009 7.445 7.536 7.321 7.325 4,736,170 -0.06(-0.82%)
May 26, 2009 7.092 7.481 7.027 7.386 4,829,942 +0.25(+3.50%)
May 22, 2009 7.138 7.221 7.032 7.136 4,620,278 +0.02(+0.25%)
May 21, 2009 7.405 7.416 7.041 7.118 6,601,748 -0.34(-4.56%)
May 20, 2009 7.483 7.672 7.445 7.459 5,983,332 +0.02(+0.30%)
May 19, 2009 7.272 7.534 7.238 7.436 7,207,677 +0.12(+1.67%)
May 18, 2009 7.121 7.321 7.061 7.314 7,548,541 +0.24(+3.43%)
May 15, 2009 7.018 7.181 6.980 7.072 7,309,431 +0.06(+0.79%)
May 14, 2009 6.849 7.062 6.823 7.016 5,180,222 +0.20(+2.94%)
May 13, 2009 6.872 6.929 6.785 6.816 6,593,362 -0.14(-2.08%)
May 12, 2009 6.943 7.029 6.865 6.960 6,684,449 +0.05(+0.74%)
May 11, 2009 7.116 7.116 6.892 6.909 8,827,064 -0.31(-4.25%)
May 08, 2009 7.227 7.347 7.032 7.216 6,513,494 +0.04(+0.50%)
May 07, 2009 7.625 7.625 7.081 7.181 7,523,305 -0.36(-4.75%)
May 06, 2009 7.652 7.672 7.419 7.539 5,558,441 -0.08(-1.08%)
May 05, 2009 7.797 7.802 7.568 7.621 5,570,299 -0.20(-2.50%)
May 04, 2009 7.760 7.817 7.737 7.817 5,524,980 +0.23(+3.02%)
May 01, 2009 7.512 7.643 7.452 7.588 4,523,452 +0.06(+0.83%)
Apr 30, 2009 7.765 7.783 7.499 7.525 6,729,782 -0.03(-0.38%)
Apr 29, 2009 7.363 7.672 7.336 7.554 6,199,912 +0.22(+2.97%)
Apr 28, 2009 7.172 7.410 7.112 7.336 5,015,377 +0.03(+0.40%)
Apr 27, 2009 7.298 7.381 7.216 7.307 6,232,204 -0.10(-1.41%)
Apr 24, 2009 7.187 7.443 7.163 7.412 9,744,802 +0.26(+3.64%)
Apr 23, 2009 7.105 7.198 6.936 7.152 6,856,075 +0.00(+0.03%)
Apr 22, 2009 6.903 7.339 6.860 7.149 9,342,831 +0.16(+2.29%)
Apr 21, 2009 6.771 7.021 6.714 6.989 10,254,112 +0.26(+3.94%)
Apr 20, 2009 6.731 6.765 6.605 6.725 9,979,010 -0.06(-0.85%)
Apr 17, 2009 6.927 7.067 6.678 6.783 11,686,661 -0.22(-3.14%)
Apr 16, 2009 6.522 7.085 6.522 7.003 17,858,728 +0.60(+9.42%)
Apr 15, 2009 6.571 6.665 6.336 6.400 12,191,878 -0.25(-3.78%)
Apr 14, 2009 6.585 6.705 6.507 6.651 5,279,332 +0.01(+0.17%)
Apr 13, 2009 6.649 6.700 6.531 6.640 6,265,899 -0.10(-1.52%)
Apr 09, 2009 6.598 6.775 6.534 6.743 8,205,198 +0.33(+5.20%)
Apr 08, 2009 6.231 6.460 6.231 6.409 10,048,046 -0.02(-0.28%)
Apr 07, 2009 6.791 6.791 6.338 6.427 12,073,895 -0.51(-7.34%)
Apr 06, 2009 6.880 6.965 6.791 6.936 8,472,885 -0.02(-0.22%)
Apr 03, 2009 7.138 7.152 6.874 6.952 11,346,503 -0.14(-1.91%)
Apr 02, 2009 6.609 7.283 6.607 7.087 14,074,406 +0.54(+8.29%)
Apr 01, 2009 6.222 6.578 6.222 6.545 9,306,151 +0.21(+3.30%)
Mar 31, 2009 6.333 6.498 6.284 6.336 8,117,393 +0.06(+0.89%)
Mar 30, 2009 6.429 6.469 6.211 6.280 10,541,199 -0.51(-7.53%)
Mar 26, 2009 6.587 6.858 6.549 6.791 9,470,752 +0.26(+3.98%)
Mar 25, 2009 6.556 6.698 6.339 6.531 9,082,884 +0.06(+0.96%)
Mar 24, 2009 6.558 6.580 6.431 6.469 5,703,607 -0.11(-1.72%)
Mar 23, 2009 6.369 6.582 6.356 6.582 7,676,507 +0.37(+5.98%)
Mar 20, 2009 6.327 6.411 6.117 6.211 10,184,987 -0.09(-1.41%)
Mar 19, 2009 6.289 6.369 6.182 6.300 6,449,859 +0.02(+0.37%)
Mar 18, 2009 6.060 6.324 5.962 6.277 9,327,191 +0.17(+2.83%)
Mar 17, 2009 5.946 6.104 5.905 6.104 7,565,296 +0.15(+2.58%)
Mar 16, 2009 6.124 6.124 5.920 5.951 9,076,795 -0.02(-0.41%)
Mar 13, 2009 5.995 6.073 5.860 5.975 0 -0.00(-0.04%)
Mar 12, 2009 5.671 5.978 5.671 5.978 8,585,063 +0.20(+3.46%)
Mar 11, 2009 5.597 5.835 5.506 5.777 11,185,795 +0.24(+4.34%)
Mar 10, 2009 5.179 5.562 5.119 5.537 7,361,819 +0.43(+8.45%)
Mar 09, 2009 5.179 5.288 5.079 5.106 7,567,135 -0.17(-3.16%)
Mar 06, 2009 5.353 5.451 5.075 5.273 0 -0.08(-1.41%)
Mar 05, 2009 5.471 5.546 5.273 5.348 11,094,299 -0.28(-4.94%)
Mar 04, 2009 5.377 5.713 5.377 5.626 5,884,483 +0.28(+5.15%)
Mar 02, 2009 5.519 5.573 5.337 5.350 6,513,889 -0.30(-5.35%)
Feb 27, 2009 5.640 5.853 5.617 5.653 0 -0.16(-2.83%)
Feb 26, 2009 5.933 6.006 5.789 5.817 9,310,819 -0.02(-0.42%)
Feb 25, 2009 5.746 5.975 5.688 5.842 7,327,837 +0.00(+0.08%)
Feb 24, 2009 5.528 5.866 5.528 5.837 7,958,408 +0.28(+5.00%)
Feb 23, 2009 5.786 5.822 5.548 5.559 13,983,804 -0.18(-3.14%)
Feb 20, 2009 5.502 5.820 5.448 5.740 10,982,008 +0.14(+2.50%)
Feb 19, 2009 5.924 5.944 5.582 5.600 6,803,102 -0.27(-4.66%)
Feb 18, 2009 5.920 5.975 5.735 5.873 6,619,821 -0.01(-0.11%)
Feb 17, 2009 5.653 6.018 5.653 5.880 8,632,100 -0.32(-5.10%)
Feb 13, 2009 6.296 6.360 6.175 6.195 5,931,555 -0.10(-1.59%)
Feb 12, 2009 6.173 6.307 6.046 6.296 6,422,127 +0.12(+1.87%)
Feb 11, 2009 6.127 6.227 6.104 6.180 5,198,753 +0.06(+0.98%)
Feb 10, 2009 6.262 6.411 6.015 6.120 9,652,262 -0.25(-3.94%)
Feb 09, 2009 6.594 6.625 6.304 6.371 7,579,933 -0.24(-3.57%)
Feb 06, 2009 6.413 6.616 6.358 6.607 12,415,006 +0.26(+4.03%)
Feb 05, 2009 6.218 6.445 6.046 6.351 10,914,151 +0.01(+0.18%)
Feb 04, 2009 5.926 6.398 5.915 6.340 18,899,330 +0.43(+7.30%)
Feb 03, 2009 5.813 5.951 5.697 5.909 5,908,617 +0.15(+2.55%)
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.