Amphenol Corp A (NY: APH )

66.28 USD -1.11 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.59 27.64 27.38 27.52 1,906,366 +0.04(+0.16%)
Nov 27, 2015 27.38 27.54 27.31 27.48 585,308 +0.10(+0.37%)
Nov 25, 2015 27.33 27.38 27.38 27.38 1,209,400 +0.04(+0.13%)
Nov 24, 2015 27.55 27.61 27.23 27.34 3,028,336 -0.35(-1.25%)
Nov 23, 2015 27.43 27.72 27.36 27.69 2,240,258 +0.33(+1.19%)
Nov 20, 2015 27.41 27.49 27.18 27.36 2,154,542 +0.07(+0.27%)
Nov 19, 2015 27.48 27.50 27.26 27.29 2,008,426 -0.11(-0.40%)
Nov 18, 2015 27.01 27.43 26.84 27.40 1,988,462 +0.47(+1.73%)
Nov 17, 2015 27.27 27.30 26.76 26.93 2,614,152 -0.33(-1.21%)
Nov 16, 2015 26.88 27.32 26.70 27.26 2,231,448 +0.76(+2.89%)
Nov 13, 2015 26.83 27.01 26.49 26.50 2,161,482 -0.45(-1.69%)
Nov 12, 2015 27.11 27.25 26.95 26.95 1,524,030 -0.41(-1.50%)
Nov 11, 2015 27.33 27.54 27.21 27.36 1,453,214 +0.15(+0.53%)
Nov 10, 2015 27.30 27.30 27.00 27.22 2,054,924 -0.23(-0.84%)
Nov 09, 2015 27.45 27.56 27.17 27.45 3,261,210 -0.13(-0.49%)
Nov 06, 2015 27.25 27.62 27.23 27.58 2,669,142 +0.23(+0.86%)
Nov 05, 2015 27.42 27.59 27.18 27.35 2,085,650 -0.11(-0.42%)
Nov 04, 2015 27.48 27.68 27.36 27.46 1,939,358 +0.02(+0.09%)
Nov 03, 2015 27.45 27.62 27.34 27.44 3,209,862 -0.09(-0.35%)
Nov 02, 2015 27.12 27.57 27.12 27.54 2,345,720 +0.42(+1.57%)
Oct 30, 2015 27.26 27.36 27.08 27.11 2,201,968 -0.09(-0.33%)
Oct 29, 2015 27.14 27.34 26.99 27.20 2,442,158 -0.01(-0.06%)
Oct 28, 2015 26.95 27.21 26.75 27.21 3,872,846 +0.22(+0.81%)
Oct 27, 2015 26.80 27.00 26.79 27.00 3,201,730 +0.08(+0.30%)
Oct 26, 2015 26.65 26.92 26.62 26.92 3,037,724 +0.15(+0.56%)
Oct 23, 2015 26.18 26.76 26.07 26.76 5,230,980 +0.72(+2.78%)
Oct 22, 2015 25.29 26.38 25.25 26.04 6,091,898 +0.83(+3.27%)
Oct 21, 2015 25.00 25.75 24.50 25.21 9,427,268 -1.49(-5.58%)
Oct 20, 2015 26.50 26.75 26.44 26.70 2,676,468 +0.16(+0.62%)
Oct 19, 2015 26.56 26.62 26.38 26.54 2,357,520 -0.11(-0.43%)
Oct 16, 2015 26.50 26.74 26.42 26.66 2,975,704 +0.25(+0.93%)
Oct 15, 2015 26.14 26.49 25.95 26.41 2,416,520 +0.46(+1.77%)
Oct 14, 2015 25.85 26.15 25.75 25.95 2,076,952 +0.11(+0.41%)
Oct 13, 2015 25.83 26.06 25.80 25.84 1,217,836 -0.17(-0.65%)
Oct 12, 2015 25.93 26.05 25.76 26.01 1,478,154 +0.05(+0.19%)
Oct 09, 2015 26.04 26.20 25.88 25.96 1,368,136 -0.09(-0.35%)
Oct 08, 2015 25.79 26.08 25.62 26.05 1,925,712 +0.23(+0.87%)
Oct 07, 2015 25.75 26.12 25.59 25.83 2,793,582 +0.21(+0.82%)
Oct 06, 2015 25.93 26.00 25.55 25.62 1,945,580 -0.27(-1.04%)
Oct 05, 2015 25.46 25.93 25.36 25.89 1,896,942 +0.63(+2.51%)
Oct 02, 2015 24.70 25.25 24.58 25.25 3,963,602 +0.24(+0.96%)
Oct 01, 2015 25.43 25.51 24.74 25.01 3,471,872 -0.47(-1.82%)
Sep 30, 2015 25.27 25.53 25.05 25.48 3,129,176 +0.62(+2.49%)
Sep 29, 2015 24.75 24.98 24.67 24.86 1,947,380 +0.12(+0.51%)
Sep 28, 2015 25.10 25.19 24.63 24.74 2,566,516 -0.57(-2.27%)
Sep 25, 2015 25.27 25.53 25.17 25.31 1,921,730 +0.28(+1.12%)
Sep 24, 2015 24.99 25.11 24.65 25.03 2,713,598 -0.21(-0.83%)
Sep 23, 2015 25.31 25.31 25.09 25.24 1,445,006 -0.10(-0.41%)
Sep 22, 2015 25.57 25.70 25.24 25.34 2,055,966 -0.66(-2.54%)
Sep 21, 2015 26.04 26.25 25.78 26.00 1,800,148 +0.04(+0.13%)
Sep 18, 2015 26.05 26.30 25.91 25.97 4,231,544 -0.45(-1.72%)
Sep 17, 2015 26.39 26.87 26.34 26.42 3,144,870 +0.07(+0.27%)
Sep 16, 2015 26.07 26.38 26.00 26.36 2,575,158 +0.22(+0.82%)
Sep 15, 2015 25.95 26.24 25.80 26.14 2,403,704 +0.38(+1.49%)
Sep 14, 2015 25.80 25.89 25.58 25.75 2,711,040 -0.02(-0.08%)
Sep 11, 2015 25.50 25.78 25.47 25.77 3,438,558 +0.07(+0.29%)
Sep 10, 2015 25.16 25.86 25.06 25.70 3,395,826 +0.40(+1.56%)
Sep 09, 2015 26.08 26.17 25.24 25.30 3,690,616 -0.50(-1.94%)
Sep 08, 2015 25.80 26.00 25.52 25.80 3,911,948 +0.43(+1.69%)
Sep 04, 2015 25.63 25.38 25.38 25.38 2,640,800 -0.61(-2.37%)
Sep 03, 2015 25.99 26.37 25.89 25.99 2,691,252 +0.02(+0.08%)
Sep 02, 2015 25.53 25.97 25.27 25.97 3,338,056 +0.78(+3.10%)
Sep 01, 2015 25.55 25.70 25.07 25.19 4,433,022 -0.99(-3.78%)
Aug 31, 2015 26.28 26.57 26.12 26.18 2,160,468 -0.26(-0.98%)
Aug 28, 2015 26.51 26.83 26.25 26.44 3,100,830 -0.17(-0.64%)
Aug 27, 2015 25.60 26.61 25.55 26.61 5,351,274 +1.32(+5.20%)
Aug 26, 2015 25.48 25.56 24.46 25.30 3,646,606 +0.50(+2.02%)
Aug 25, 2015 25.39 25.55 24.78 24.80 6,746,954 +0.26(+1.08%)
Aug 24, 2015 24.38 27.07 23.72 24.53 4,417,248 -1.39(-5.36%)
Aug 21, 2015 26.84 26.89 25.91 25.92 3,429,634 -1.14(-4.21%)
Aug 20, 2015 27.35 27.54 27.06 27.06 2,271,250 -0.56(-2.01%)
Aug 19, 2015 27.42 27.68 27.18 27.61 1,886,682 +0.01(+0.05%)
Aug 18, 2015 27.89 27.93 27.55 27.60 1,092,396 -0.29(-1.06%)
Aug 17, 2015 27.61 27.89 27.54 27.89 1,369,982 +0.11(+0.40%)
Aug 14, 2015 27.68 27.80 27.55 27.79 1,080,238 +0.06(+0.22%)
Aug 13, 2015 27.90 28.07 27.72 27.73 1,384,292 -0.15(-0.54%)
Aug 12, 2015 27.76 27.94 27.39 27.88 1,581,496 -0.08(-0.30%)
Aug 11, 2015 28.04 28.12 27.83 27.96 1,864,664 -0.36(-1.25%)
Aug 10, 2015 28.31 28.49 27.98 28.32 1,595,002 +0.54(+1.93%)
Aug 07, 2015 27.80 27.89 27.55 27.78 1,114,568 -0.09(-0.32%)
Aug 06, 2015 27.99 28.25 27.83 27.87 995,230 -0.17(-0.62%)
Aug 05, 2015 28.00 28.21 27.89 28.05 1,210,562 +0.25(+0.88%)
Aug 04, 2015 27.95 28.04 27.73 27.80 1,129,144 -0.17(-0.61%)
Aug 03, 2015 28.11 28.23 27.76 27.97 1,321,554 -0.24(-0.83%)
Jul 31, 2015 28.55 28.70 28.15 28.20 1,287,362 -0.25(-0.88%)
Jul 30, 2015 28.53 28.60 28.34 28.45 1,520,840 -0.07(-0.25%)
Jul 29, 2015 28.24 28.58 27.95 28.52 2,879,390 +0.25(+0.88%)
Jul 28, 2015 27.46 28.32 27.41 28.27 3,413,776 +0.90(+3.29%)
Jul 27, 2015 27.84 27.93 27.30 27.38 2,614,610 -0.55(-1.99%)
Jul 24, 2015 28.11 28.32 27.86 27.93 1,926,350 -0.20(-0.71%)
Jul 23, 2015 28.50 28.70 28.12 28.13 2,164,478 -0.26(-0.92%)
Jul 22, 2015 27.58 28.44 27.38 28.39 5,326,494 +1.34(+4.97%)
Jul 21, 2015 27.20 27.39 27.00 27.05 3,522,404 -0.13(-0.48%)
Jul 20, 2015 27.23 27.27 27.04 27.17 2,599,450 +0.01(+0.06%)
Jul 17, 2015 27.51 27.54 26.99 27.16 3,374,882 -0.32(-1.15%)
Jul 16, 2015 27.68 27.77 27.42 27.48 1,820,962 -0.02(-0.09%)
Jul 15, 2015 27.61 27.78 27.46 27.50 2,916,610 -0.08(-0.27%)
Jul 14, 2015 27.64 27.74 27.54 27.58 1,702,626 -0.11(-0.42%)
Jul 13, 2015 27.46 27.70 27.36 27.69 1,962,872 +0.44(+1.60%)
Jul 10, 2015 27.50 27.55 27.11 27.25 2,142,080 +0.11(+0.41%)
Jul 09, 2015 27.53 27.55 27.09 27.14 1,830,844 +0.04(+0.17%)
Jul 08, 2015 27.67 27.73 27.09 27.10 2,646,388 -0.84(-3.02%)
Jul 07, 2015 28.00 28.12 27.56 27.95 3,732,332 -0.07(-0.23%)
Jul 06, 2015 28.20 28.45 27.89 28.01 3,530,720 -0.49(-1.70%)
Jul 02, 2015 28.70 28.50 28.50 28.50 2,880,000 -0.23(-0.80%)
Jul 01, 2015 29.25 29.25 28.61 28.73 3,181,920 -0.26(-0.90%)
Jun 30, 2015 28.74 29.32 28.74 28.99 5,541,076 +0.57(+1.99%)
Jun 29, 2015 27.82 29.08 27.75 28.42 10,096,656 +0.58(+2.08%)
Jun 26, 2015 28.12 28.24 27.79 27.84 2,829,450 -0.25(-0.89%)
Jun 25, 2015 28.45 28.50 28.05 28.09 1,360,826 -0.30(-1.07%)
Jun 24, 2015 28.87 28.92 28.36 28.39 1,871,610 -0.47(-1.63%)
Jun 23, 2015 28.95 28.98 28.75 28.86 1,330,284 -0.10(-0.35%)
Jun 22, 2015 29.05 29.08 28.85 28.96 961,976 +0.12(+0.42%)
Jun 19, 2015 28.96 29.05 28.83 28.84 1,927,524 -0.26(-0.88%)
Jun 18, 2015 28.61 29.12 28.56 29.10 1,590,216 +0.59(+2.05%)
Jun 17, 2015 28.67 28.75 28.35 28.51 1,347,038 -0.06(-0.21%)
Jun 16, 2015 28.50 28.73 28.42 28.58 1,374,296 +0.08(+0.28%)
Jun 15, 2015 28.64 28.84 28.33 28.50 1,414,992 -0.35(-1.21%)
Jun 12, 2015 28.58 28.89 28.47 28.84 2,049,412 +0.09(+0.33%)
Jun 11, 2015 28.75 28.82 28.64 28.75 1,062,788 +0.05(+0.19%)
Jun 10, 2015 28.43 28.74 28.41 28.70 904,772 +0.35(+1.23%)
Jun 09, 2015 28.30 28.48 28.26 28.34 1,120,206 -0.09(-0.30%)
Jun 08, 2015 28.55 28.61 28.36 28.43 1,426,942 -0.14(-0.49%)
Jun 05, 2015 28.39 28.64 28.29 28.57 1,050,764 +0.09(+0.33%)
Jun 04, 2015 28.82 28.82 28.43 28.48 1,690,420 -0.47(-1.61%)
Jun 03, 2015 28.83 29.08 28.70 28.94 1,467,476 +0.11(+0.38%)
Jun 02, 2015 28.50 28.96 28.29 28.83 1,926,664 +0.23(+0.80%)
Jun 01, 2015 28.55 28.67 28.30 28.60 2,163,048 +0.08(+0.26%)
May 29, 2015 28.80 28.88 28.51 28.52 1,660,524 -0.29(-1.01%)
May 28, 2015 28.80 28.88 28.71 28.82 1,538,074 -0.01(-0.03%)
May 27, 2015 28.68 28.86 28.34 28.83 2,131,778 +0.24(+0.82%)
May 26, 2015 28.68 28.93 28.50 28.59 1,927,544 -0.38(-1.29%)
May 22, 2015 28.89 28.96 28.96 28.96 1,682,600 -0.02(-0.07%)
May 21, 2015 29.21 29.25 28.89 28.99 1,335,932 -0.15(-0.51%)
May 20, 2015 29.00 29.22 28.95 29.14 1,410,140 +0.10(+0.36%)
May 19, 2015 29.17 29.20 29.00 29.03 1,042,438 -0.05(-0.17%)
May 18, 2015 28.79 29.08 28.79 29.08 1,013,536 +0.19(+0.66%)
May 15, 2015 28.93 29.08 28.81 28.89 1,157,448 -0.15(-0.52%)
May 14, 2015 28.71 29.07 28.58 29.04 1,467,774 +0.57(+1.98%)
May 13, 2015 28.49 28.80 28.41 28.48 1,651,924 +0.09(+0.32%)
May 12, 2015 28.40 28.55 28.30 28.39 1,706,474 -0.19(-0.66%)
May 11, 2015 28.30 28.64 28.16 28.58 2,639,618 +0.17(+0.60%)
May 08, 2015 28.12 28.42 28.09 28.41 1,274,672 +0.53(+1.90%)
May 07, 2015 27.92 27.97 27.80 27.88 1,192,860 +0.02(+0.09%)
May 06, 2015 28.11 28.11 27.71 27.85 1,552,382 -0.11(-0.39%)
May 05, 2015 28.34 28.45 27.92 27.96 1,769,412 -0.46(-1.60%)
May 04, 2015 28.26 28.50 28.26 28.42 1,676,600 +0.17(+0.60%)
May 01, 2015 27.89 28.26 27.79 28.25 2,327,894 +0.56(+2.02%)
Apr 30, 2015 27.71 27.89 27.48 27.68 2,436,120 -0.21(-0.75%)
Apr 29, 2015 27.79 27.95 27.71 27.89 1,766,030 -0.10(-0.36%)
Apr 28, 2015 28.03 28.12 27.80 28.00 2,661,272 -0.12(-0.41%)
Apr 27, 2015 28.08 28.18 27.95 28.11 2,404,930 +0.03(+0.09%)
Apr 24, 2015 28.34 28.34 28.05 28.08 2,543,428 -0.27(-0.93%)
Apr 23, 2015 28.18 28.51 28.04 28.35 2,346,912 -0.06(-0.19%)
Apr 22, 2015 28.32 28.84 27.76 28.41 4,294,556 -0.67(-2.32%)
Apr 21, 2015 29.35 29.49 29.08 29.08 3,189,186 -0.14(-0.48%)
Apr 20, 2015 29.18 29.36 29.17 29.22 1,764,382 +0.24(+0.83%)
Apr 17, 2015 29.16 29.18 28.89 28.98 1,798,146 -0.40(-1.36%)
Apr 16, 2015 29.49 29.62 29.37 29.38 1,617,902 -0.23(-0.78%)
Apr 15, 2015 29.52 29.75 29.45 29.61 1,905,006 +0.15(+0.49%)
Apr 14, 2015 29.41 29.52 29.23 29.46 1,671,494 -0.04(-0.14%)
Apr 13, 2015 29.69 29.80 29.45 29.50 1,469,992 -0.27(-0.89%)
Apr 10, 2015 29.65 29.77 29.57 29.77 1,078,448 +0.12(+0.40%)
Apr 09, 2015 29.57 29.73 29.44 29.65 1,156,684 +0.04(+0.15%)
Apr 08, 2015 29.39 29.61 29.26 29.61 1,452,038 +0.18(+0.63%)
Apr 07, 2015 29.41 29.51 29.34 29.42 1,677,844 -0.07(-0.22%)
Apr 06, 2015 29.23 29.59 29.13 29.49 2,034,306 +0.09(+0.29%)
Apr 02, 2015 29.02 29.40 29.40 29.40 1,679,200 +0.26(+0.89%)
Apr 01, 2015 29.33 29.39 28.92 29.14 2,670,646 -0.33(-1.10%)
Mar 31, 2015 29.17 29.59 29.15 29.46 2,635,140 +0.08(+0.27%)
Mar 30, 2015 29.09 29.43 29.04 29.39 1,683,798 +0.57(+1.96%)
Mar 27, 2015 28.76 28.89 28.64 28.82 2,558,506 +0.07(+0.24%)
Mar 26, 2015 28.73 28.86 28.37 28.75 4,114,078 -0.05(-0.19%)
Mar 25, 2015 29.53 29.64 28.80 28.80 2,109,176 -0.74(-2.50%)
Mar 24, 2015 29.87 29.96 29.48 29.55 2,098,276 -0.33(-1.09%)
Mar 23, 2015 30.08 30.11 29.86 29.87 2,734,804 -0.15(-0.52%)
Mar 20, 2015 30.11 30.27 29.97 30.02 4,095,396 +0.04(+0.13%)
Mar 19, 2015 30.05 30.13 29.92 29.99 2,296,092 -0.11(-0.38%)
Mar 18, 2015 29.42 30.25 29.32 30.10 2,125,324 +0.60(+2.03%)
Mar 17, 2015 29.50 29.55 29.25 29.50 1,872,736 -0.16(-0.52%)
Mar 16, 2015 29.11 29.67 29.05 29.66 2,278,502 +0.68(+2.35%)
Mar 13, 2015 29.15 29.25 28.83 28.98 1,482,620 -0.17(-0.58%)
Mar 12, 2015 28.68 29.17 28.65 29.14 1,388,714 +0.50(+1.75%)
Mar 11, 2015 28.68 28.75 28.55 28.64 1,603,158 +0.02(+0.05%)
Mar 10, 2015 28.59 28.88 28.58 28.63 2,410,022 -0.23(-0.78%)
Mar 09, 2015 28.80 28.92 28.70 28.86 2,208,228 -0.03(-0.10%)
Mar 06, 2015 29.19 29.35 28.82 28.89 2,534,176 -0.48(-1.62%)
Mar 05, 2015 29.25 29.45 29.05 29.36 2,148,832 +0.24(+0.82%)
Mar 04, 2015 28.57 29.19 28.66 29.12 3,742,710 +0.46(+1.61%)
Mar 03, 2015 28.52 28.68 28.42 28.66 1,921,974 +0.05(+0.17%)
Mar 02, 2015 28.23 28.62 28.16 28.61 2,655,650 +0.38(+1.35%)
Feb 27, 2015 28.33 28.49 28.21 28.23 1,849,652 -0.17(-0.60%)
Feb 26, 2015 28.49 28.70 28.36 28.40 1,697,876 -0.02(-0.09%)
Feb 25, 2015 28.39 28.51 28.30 28.42 1,671,728 +0.01(+0.05%)
Feb 24, 2015 28.38 28.50 28.20 28.41 2,496,202 +0.05(+0.18%)
Feb 23, 2015 28.38 28.46 28.11 28.36 1,312,724 -0.10(-0.35%)
Feb 20, 2015 28.09 28.50 27.83 28.46 1,705,716 +0.35(+1.25%)
Feb 19, 2015 28.07 28.25 28.00 28.11 812,544 -0.01(-0.05%)
Feb 18, 2015 28.00 28.17 27.84 28.12 876,662 +0.12(+0.45%)
Feb 17, 2015 28.18 28.20 27.89 28.00 1,389,608 -0.20(-0.69%)
Feb 13, 2015 27.93 28.20 28.20 28.20 1,382,000 +0.20(+0.70%)
Feb 12, 2015 27.84 28.00 27.79 28.00 1,118,416 +0.23(+0.81%)
Feb 11, 2015 27.86 27.96 27.62 27.77 1,581,386 -0.10(-0.34%)
Feb 10, 2015 27.61 27.95 27.50 27.87 1,732,638 +0.47(+1.72%)
Feb 09, 2015 27.42 27.61 27.27 27.40 1,352,538 -0.12(-0.45%)
Feb 06, 2015 27.58 27.81 27.43 27.52 1,464,872 -0.10(-0.34%)
Feb 05, 2015 27.33 27.70 27.29 27.62 1,592,022 +0.34(+1.23%)
Feb 04, 2015 27.23 27.48 27.05 27.29 1,622,580 -0.01(-0.02%)
Feb 03, 2015 27.17 27.33 26.96 27.29 2,794,580 +0.17(+0.63%)
Feb 02, 2015 26.98 27.16 26.52 27.12 1,893,148 +0.27(+0.99%)
Jan 30, 2015 27.34 27.38 26.81 26.86 2,298,192 -0.62(-2.27%)
Jan 29, 2015 27.05 27.54 26.84 27.48 2,635,308 +0.49(+1.83%)
Jan 28, 2015 27.45 27.64 26.98 26.99 2,981,712 -0.17(-0.64%)
Jan 27, 2015 27.05 27.36 26.92 27.16 2,030,250 -0.23(-0.86%)
Jan 26, 2015 27.36 27.55 27.30 27.39 1,491,242 -0.06(-0.22%)
Jan 23, 2015 27.44 27.66 27.34 27.45 2,798,724 +0.08(+0.27%)
Jan 22, 2015 27.08 27.43 26.64 27.38 2,776,152 +0.41(+1.54%)
Jan 21, 2015 26.00 27.41 25.59 26.96 5,416,828 +0.79(+3.02%)
Jan 20, 2015 26.25 26.32 25.86 26.17 3,102,852 -0.04(-0.13%)
Jan 16, 2015 25.87 26.24 25.83 26.21 2,166,428 +0.24(+0.94%)
Jan 15, 2015 26.23 26.42 25.95 25.96 1,354,834 -0.26(-0.99%)
Jan 14, 2015 26.05 26.34 25.90 26.23 1,775,816 -0.19(-0.72%)
Jan 13, 2015 26.76 26.98 26.21 26.42 1,502,194 -0.06(-0.23%)
Jan 12, 2015 26.78 26.82 26.34 26.48 1,302,678 -0.32(-1.21%)
Jan 09, 2015 26.99 27.04 26.79 26.80 1,231,818 -0.16(-0.58%)
Jan 08, 2015 26.73 27.01 26.71 26.95 1,966,444 +0.51(+1.95%)
Jan 07, 2015 26.25 26.45 26.08 26.44 1,622,560 +0.45(+1.71%)
Jan 06, 2015 26.35 26.55 25.74 26.00 4,164,100 -0.33(-1.27%)
Jan 05, 2015 26.63 26.70 26.26 26.33 2,394,506 -0.49(-1.83%)
Jan 02, 2015 27.01 27.11 26.59 26.82 1,576,370 -0.09(-0.32%)
Dec 31, 2014 27.36 26.91 26.91 26.91 1,482,400 -0.33(-1.23%)
Dec 30, 2014 27.56 27.56 27.24 27.24 1,095,778 -0.25(-0.91%)
Dec 29, 2014 27.50 27.71 27.48 27.49 992,266 -0.12(-0.43%)
Dec 26, 2014 27.71 27.83 27.60 27.61 802,338 -0.02(-0.07%)
Dec 24, 2014 27.75 27.63 27.63 27.63 829,000 -0.10(-0.34%)
Dec 23, 2014 27.75 27.83 27.70 27.73 1,688,248 +0.11(+0.40%)
Dec 22, 2014 27.58 27.69 27.49 27.61 1,539,714 +0.10(+0.38%)
Dec 19, 2014 27.37 27.58 27.17 27.51 5,248,924 +0.32(+1.16%)
Dec 18, 2014 26.64 27.20 26.53 27.20 3,417,744 +0.88(+3.32%)
Dec 17, 2014 25.86 26.37 25.58 26.32 2,129,088 +0.50(+1.96%)
Dec 16, 2014 25.88 26.33 25.80 25.82 2,638,778 -0.14(-0.52%)
Dec 15, 2014 26.25 26.38 25.83 25.95 4,237,688 -0.21(-0.82%)
Dec 12, 2014 26.64 26.83 26.14 26.17 3,393,540 -0.72(-2.70%)
Dec 11, 2014 27.05 27.31 26.83 26.89 6,921,748 -0.02(-0.07%)
Dec 10, 2014 26.98 27.46 26.89 26.91 3,038,986 -0.03(-0.11%)
Dec 09, 2014 26.53 27.00 26.45 26.94 2,232,098 +0.14(+0.52%)
Dec 08, 2014 26.84 27.04 26.64 26.80 2,190,388 -0.06(-0.22%)
Dec 05, 2014 26.85 26.95 26.77 26.86 1,520,120 +0.02(+0.06%)
Dec 04, 2014 26.82 26.93 26.64 26.84 1,137,254 -0.01(-0.02%)
Dec 03, 2014 26.52 26.89 26.48 26.85 1,575,716 +0.25(+0.94%)
Dec 02, 2014 26.48 26.60 26.42 26.60 1,849,850 +0.13(+0.49%)
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.