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 30, 2004 1.732 1.758 1.705 1.747 4,844,876 +0.02(+1.00%)
Jul 29, 2004 1.672 1.741 1.672 1.730 6,628,316 +0.07(+4.15%)
Jul 28, 2004 1.662 1.674 1.623 1.661 5,260,382 +0.00(+0.07%)
Jul 27, 2004 1.637 1.671 1.634 1.660 9,806,670 +0.05(+2.89%)
Jul 26, 2004 1.662 1.667 1.597 1.613 4,732,455 -0.02(-1.26%)
Jul 23, 2004 1.651 1.651 1.618 1.634 6,434,952 -0.02(-1.01%)
Jul 22, 2004 1.657 1.685 1.626 1.651 9,418,144 +0.00(+0.03%)
Jul 21, 2004 1.723 1.793 1.641 1.650 12,277,224 -0.02(-1.07%)
Jul 20, 2004 1.567 1.675 1.551 1.668 14,003,104 +0.11(+6.72%)
Jul 19, 2004 1.570 1.581 1.557 1.563 7,888,325 -0.00(-0.04%)
Jul 16, 2004 1.601 1.606 1.559 1.563 18,838,986 -0.03(-2.09%)
Jul 15, 2004 1.618 1.624 1.596 1.597 4,682,990 -0.02(-0.97%)
Jul 14, 2004 1.627 1.633 1.596 1.612 4,917,724 -0.02(-0.92%)
Jul 13, 2004 1.640 1.657 1.623 1.627 4,218,019 -0.01(-0.51%)
Jul 12, 2004 1.679 1.679 1.626 1.636 5,185,735 -0.06(-3.26%)
Jul 09, 2004 1.685 1.715 1.679 1.691 2,516,421 +0.01(+0.70%)
Jul 08, 2004 1.702 1.717 1.676 1.679 4,145,170 -0.02(-1.31%)
Jul 07, 2004 1.716 1.743 1.701 1.701 2,992,185 -0.01(-0.46%)
Jul 06, 2004 1.795 1.795 1.696 1.709 4,447,357 -0.09(-4.74%)
Jul 02, 2004 1.806 1.806 1.782 1.794 3,929,323 -0.01(-0.65%)
Jul 01, 2004 1.841 1.849 1.777 1.806 5,085,906 -0.05(-2.52%)
Jun 30, 2004 1.845 1.855 1.824 1.852 4,178,447 +0.01(+0.57%)
Jun 29, 2004 1.792 1.845 1.792 1.842 4,774,725 +0.05(+2.89%)
Jun 28, 2004 1.821 1.826 1.789 1.790 3,288,975 -0.02(-0.92%)
Jun 25, 2004 1.760 1.807 1.756 1.807 11,607,197 +0.05(+3.04%)
Jun 24, 2004 1.729 1.755 1.724 1.753 5,398,884 +0.03(+1.74%)
Jun 23, 2004 1.721 1.727 1.654 1.723 13,615,478 +0.01(+0.42%)
Jun 22, 2004 1.736 1.743 1.707 1.716 6,141,759 -0.03(-1.47%)
Jun 21, 2004 1.739 1.751 1.738 1.742 2,374,322 +0.00(+0.16%)
Jun 18, 2004 1.740 1.787 1.733 1.739 3,949,109 -0.01(-0.41%)
Jun 17, 2004 1.763 1.768 1.732 1.746 3,612,746 -0.04(-2.09%)
Jun 16, 2004 1.790 1.796 1.767 1.783 2,467,856 -0.02(-0.99%)
Jun 15, 2004 1.785 1.812 1.785 1.801 2,959,808 +0.02(+0.93%)
Jun 14, 2004 1.797 1.797 1.775 1.785 3,664,910 -0.01(-0.47%)
Jun 10, 2004 1.785 1.813 1.782 1.793 1,387,719 +0.00(+0.22%)
Jun 09, 2004 1.808 1.810 1.783 1.789 1,997,488 -0.02(-1.08%)
Jun 08, 2004 1.805 1.818 1.795 1.808 3,336,642 -0.00(-0.09%)
Jun 07, 2004 1.776 1.810 1.776 1.810 2,705,288 +0.04(+2.26%)
Jun 04, 2004 1.754 1.778 1.754 1.770 2,928,330 +0.03(+1.50%)
Jun 03, 2004 1.779 1.786 1.744 1.744 2,058,645 -0.04(-2.27%)
Jun 02, 2004 1.807 1.813 1.762 1.785 3,567,778 -0.01(-0.74%)
Jun 01, 2004 1.807 1.815 1.779 1.798 2,690,898 -0.01(-0.80%)
May 28, 2004 1.799 1.821 1.793 1.812 1,742,068 +0.01(+0.74%)
May 27, 2004 1.815 1.830 1.785 1.799 1,972,306 -0.01(-0.49%)
May 26, 2004 1.791 1.825 1.787 1.808 2,120,701 +0.02(+0.96%)
May 25, 2004 1.735 1.797 1.698 1.791 5,995,163 +0.05(+3.07%)
May 24, 2004 1.742 1.761 1.730 1.737 3,942,813 +0.00(+0.03%)
May 21, 2004 1.762 1.768 1.728 1.737 4,572,368 -0.03(-1.58%)
May 20, 2004 1.768 1.776 1.748 1.765 3,232,315 -0.01(-0.50%)
May 19, 2004 1.768 1.822 1.768 1.773 2,751,155 +0.01(+0.47%)
May 18, 2004 1.751 1.768 1.751 1.765 3,873,562 +0.02(+0.92%)
May 17, 2004 1.792 1.792 1.736 1.749 4,370,011 -0.04(-2.39%)
May 14, 2004 1.811 1.815 1.773 1.792 2,683,703 -0.01(-0.77%)
May 13, 2004 1.785 1.851 1.785 1.806 5,388,991 +0.02(+1.22%)
May 12, 2004 1.785 1.799 1.753 1.784 6,051,823 -0.00(-0.03%)
May 11, 2004 1.787 1.830 1.778 1.785 3,896,946 +0.03(+1.42%)
May 10, 2004 1.788 1.788 1.743 1.760 4,377,206 -0.03(-1.59%)
May 07, 2004 1.815 1.840 1.788 1.788 5,226,206 -0.04(-1.95%)
May 06, 2004 1.870 1.870 1.793 1.824 4,020,159 -0.05(-2.47%)
May 05, 2004 1.839 1.876 1.835 1.870 5,344,922 +0.04(+2.44%)
May 04, 2004 1.779 1.849 1.777 1.825 4,566,972 +0.05(+2.69%)
May 03, 2004 1.766 1.829 1.757 1.777 4,132,579 +0.02(+1.14%)
Apr 30, 2004 1.798 1.800 1.755 1.757 5,749,636 -0.03(-1.50%)
Apr 29, 2004 1.807 1.843 1.772 1.784 5,210,917 -0.05(-2.49%)
Apr 28, 2004 1.844 1.844 1.805 1.830 5,379,098 -0.03(-1.38%)
Apr 27, 2004 1.882 1.890 1.841 1.855 4,477,935 -0.02(-0.98%)
Apr 26, 2004 1.893 1.893 1.849 1.874 5,747,838 -0.02(-0.88%)
Apr 23, 2004 1.902 1.917 1.878 1.890 11,670,153 -0.01(-0.38%)
Apr 22, 2004 1.879 1.904 1.861 1.897 11,386,853 +0.01(+0.74%)
Apr 21, 2004 1.796 1.896 1.760 1.884 19,000,872 +0.14(+8.31%)
Apr 20, 2004 1.776 1.776 1.737 1.739 8,385,674 +0.03(+1.89%)
Apr 19, 2004 1.676 1.707 1.671 1.707 5,034,642 +0.03(+1.82%)
Apr 16, 2004 1.690 1.701 1.665 1.676 6,933,200 -0.01(-0.36%)
Apr 15, 2004 1.723 1.723 1.657 1.682 4,981,579 -0.03(-1.66%)
Apr 14, 2004 1.709 1.729 1.702 1.711 2,931,928 -0.03(-1.50%)
Apr 13, 2004 1.763 1.773 1.726 1.737 4,417,678 -0.03(-1.76%)
Apr 12, 2004 1.768 1.781 1.752 1.768 2,955,311 +0.00(+0.13%)
Apr 08, 2004 1.779 1.787 1.762 1.766 4,559,777 +0.00(+0.19%)
Apr 07, 2004 1.758 1.765 1.745 1.762 4,035,448 +0.00(+0.06%)
Apr 06, 2004 1.751 1.761 1.733 1.761 6,581,549 -0.01(-0.50%)
Apr 05, 2004 1.690 1.772 1.690 1.770 6,746,132 +0.05(+2.74%)
Apr 02, 2004 1.718 1.723 1.693 1.723 3,967,096 +0.05(+2.96%)
Apr 01, 2004 1.665 1.692 1.662 1.673 4,474,338 +0.02(+1.35%)
Mar 31, 2004 1.670 1.690 1.645 1.651 3,324,051 -0.01(-0.60%)
Mar 30, 2004 1.651 1.668 1.651 1.661 2,268,197 +0.83(+100.17%)
Mar 29, 2004 0.8165 0.8352 0.8154 0.8299 3,919,430 +0.02(+2.16%)
Mar 26, 2004 0.8146 0.8153 0.8075 0.8124 5,113,786 -0.00(-0.26%)
Mar 25, 2004 0.7938 0.8185 0.7936 0.8145 13,862,803 +0.02(+2.81%)
Mar 24, 2004 0.7936 0.7978 0.7885 0.7922 6,333,324 -0.00(-0.18%)
Mar 23, 2004 0.7978 0.8120 0.7922 0.7936 9,903,801 +0.00(+0.62%)
Mar 22, 2004 0.8131 0.8131 0.7819 0.7888 9,392,962 -0.03(-3.62%)
Mar 19, 2004 0.8131 0.8282 0.8131 0.8184 4,800,807 -0.00(-0.52%)
Mar 18, 2004 0.8249 0.8263 0.8089 0.8227 3,027,260 -0.00(-0.49%)
Mar 17, 2004 0.8159 0.8325 0.8159 0.8267 5,151,559 +0.01(+1.47%)
Mar 16, 2004 0.8186 0.8284 0.8020 0.8147 5,610,235 +0.00(+0.27%)
Mar 15, 2004 0.8409 0.8410 0.8117 0.8125 4,137,076 -0.02(-2.97%)
Mar 12, 2004 0.8263 0.8378 0.8238 0.8374 5,243,294 +0.01(+1.76%)
Mar 11, 2004 0.8325 0.8338 0.8172 0.8229 7,079,796 -0.02(-2.00%)
Mar 10, 2004 0.8478 0.8489 0.8378 0.8398 7,714,748 +0.00(+0.20%)
Mar 09, 2004 0.8480 0.8480 0.8325 0.8381 5,489,720 -0.00(-0.56%)
Mar 08, 2004 0.8689 0.8746 0.8411 0.8428 4,768,430 -0.03(-3.39%)
Mar 05, 2004 0.8603 0.8833 0.8569 0.8724 5,317,042 +0.01(+0.75%)
Mar 04, 2004 0.8617 0.8709 0.8603 0.8659 5,189,332 +0.01(+1.38%)
Mar 03, 2004 0.8617 0.8617 0.8492 0.8541 4,698,279 -0.01(-1.70%)
Mar 02, 2004 0.8756 0.8808 0.8641 0.8688 4,725,260 -0.02(-1.73%)
Mar 01, 2004 0.8576 0.8888 0.8562 0.8841 13,740,490 +0.02(+2.85%)
Feb 27, 2004 0.8381 0.8630 0.8353 0.8596 24,908,796 +0.03(+3.07%)
Feb 26, 2004 0.8339 0.8364 0.8242 0.8341 10,569,331 +0.00(+0.02%)
Feb 25, 2004 0.8261 0.8361 0.8256 0.8339 17,050,150 +0.01(+1.20%)
Feb 24, 2004 0.8353 0.8367 0.8241 0.8241 68,209,600 -0.02(-2.00%)
Feb 23, 2004 0.8708 0.8708 0.8409 0.8409 11,375,161 -0.03(-3.51%)
Feb 20, 2004 0.9027 0.9047 0.8624 0.8714 9,261,655 -0.03(-3.39%)
Feb 19, 2004 0.9090 0.9137 0.9012 0.9020 1,658,428 -0.00(-0.49%)
Feb 18, 2004 0.9070 0.9118 0.9015 0.9065 1,611,661 -0.00(-0.06%)
Feb 17, 2004 0.9120 0.9120 0.9034 0.9070 3,207,133 -0.01(-0.55%)
Feb 13, 2004 0.9312 0.9366 0.9051 0.9120 3,259,296 -0.02(-1.91%)
Feb 12, 2004 0.9298 0.9354 0.9261 0.9298 1,449,775 -0.00(-0.12%)
Feb 11, 2004 0.9257 0.9340 0.9216 0.9309 2,435,478 -0.00(-0.18%)
Feb 10, 2004 0.9230 0.9394 0.9230 0.9326 2,304,171 +0.01(+1.19%)
Feb 09, 2004 0.9173 0.9297 0.9159 0.9216 2,140,487 +0.00(+0.41%)
Feb 06, 2004 0.8954 0.9194 0.8944 0.9179 2,529,012 +0.02(+2.17%)
Feb 05, 2004 0.8927 0.9019 0.8877 0.8984 1,804,125 +0.00(+0.48%)
Feb 04, 2004 0.9022 0.9022 0.8859 0.8941 3,221,523 -0.01(-1.05%)
Feb 03, 2004 0.9145 0.9180 0.9019 0.9036 2,550,597 -0.02(-2.26%)
Feb 02, 2004 0.9173 0.9330 0.9173 0.9244 2,591,968 +0.01(+0.67%)
Jan 30, 2004 0.9097 0.9215 0.9069 0.9183 3,144,178 +0.01(+0.87%)
Jan 29, 2004 0.9243 0.9243 0.9011 0.9104 2,117,103 -0.01(-1.53%)
Jan 28, 2004 0.9500 0.9528 0.9240 0.9245 2,145,883 -0.02(-2.46%)
Jan 27, 2004 0.9590 0.9646 0.9479 0.9479 5,236,099 -0.01(-1.16%)
Jan 26, 2004 0.9493 0.9625 0.9490 0.9590 5,946,597 +0.01(+1.02%)
Jan 23, 2004 0.9393 0.9507 0.9393 0.9493 4,887,146 +0.01(+1.07%)
Jan 22, 2004 0.9590 0.9632 0.9293 0.9393 4,455,451 -0.02(-1.92%)
Jan 21, 2004 0.9423 0.9590 0.9284 0.9576 12,180,992 +0.04(+4.50%)
Jan 20, 2004 0.9368 0.9402 0.9122 0.9163 4,464,445 -0.01(-1.60%)
Jan 16, 2004 0.9138 0.9312 0.9138 0.9312 4,289,968 +0.03(+3.09%)
Jan 15, 2004 0.8951 0.9048 0.8934 0.9033 4,016,561 +0.01(+0.76%)
Jan 14, 2004 0.8962 0.8979 0.8917 0.8965 2,850,985 +0.00(+0.03%)
Jan 13, 2004 0.8991 0.9062 0.8923 0.8962 3,115,398 -0.00(-0.34%)
Jan 12, 2004 0.8795 0.8992 0.8788 0.8992 2,802,419 +0.02(+2.65%)
Jan 09, 2004 0.8826 0.8865 0.8752 0.8760 3,493,131 -0.01(-1.52%)
Jan 08, 2004 0.8916 0.8929 0.8895 0.8895 3,412,188 +0.00(+0.00%)
Jan 07, 2004 0.8853 0.8887 0.8802 0.8895 3,964,398 +0.01(+0.66%)
Jan 06, 2004 0.8833 0.8883 0.8742 0.8837 3,646,023 -0.00(-0.34%)
Jan 05, 2004 0.8617 0.8891 0.8617 0.8867 3,770,135 +0.02(+2.24%)
Jan 02, 2004 0.8756 0.8756 0.8627 0.8673 5,344,023 -0.02(-2.39%)
Dec 31, 2003 0.8888 0.8895 0.8823 0.8885 1,683,610 +0.00(+0.16%)
Dec 30, 2003 0.8881 0.8895 0.8823 0.8872 1,268,103 -0.00(-0.20%)
Dec 29, 2003 0.8822 0.8912 0.8799 0.8890 2,390,510 +0.01(+0.77%)
Dec 26, 2003 0.8805 0.8847 0.8795 0.8822 465,870 +0.00(+0.19%)
Dec 24, 2003 0.8826 0.8826 0.8798 0.8805 437,091 -0.00(-0.08%)
Dec 23, 2003 0.8798 0.8826 0.8717 0.8812 2,496,635 +0.00(+0.24%)
Dec 22, 2003 0.8744 0.8791 0.8734 0.8791 5,246,892 +0.00(+0.35%)
Dec 19, 2003 0.8742 0.8773 0.8673 0.8760 2,406,699 +0.00(+0.05%)
Dec 18, 2003 0.8437 0.8756 0.8437 0.8756 5,165,949 +0.03(+3.45%)
Dec 17, 2003 0.8492 0.8492 0.8435 0.8464 2,234,021 -0.01(-0.96%)
Dec 16, 2003 0.8562 0.8562 0.8455 0.8546 4,016,561 +0.00(+0.23%)
Dec 15, 2003 0.8562 0.8655 0.8548 0.8527 7,461,127 +0.00(+0.34%)
Dec 12, 2003 0.8602 0.8602 0.8481 0.8498 2,903,148 -0.01(-1.05%)
Dec 11, 2003 0.8381 0.8588 0.8341 0.8588 3,045,248 +0.02(+2.49%)
Dec 10, 2003 0.8498 0.8498 0.8335 0.8380 2,228,625 -0.01(-1.39%)
Dec 09, 2003 0.8559 0.8563 0.8485 0.8498 2,208,839 -0.01(-0.75%)
Dec 08, 2003 0.8487 0.8562 0.8487 0.8562 3,811,506 +0.00(+0.47%)
Dec 05, 2003 0.8548 0.8576 0.8509 0.8521 1,241,122 -0.01(-0.97%)
Dec 04, 2003 0.8721 0.8721 0.8456 0.8605 3,541,697 -0.01(-1.65%)
Dec 03, 2003 0.8652 0.8795 0.8669 0.8749 3,530,904 +0.01(+1.12%)
Dec 02, 2003 0.8617 0.8652 0.8617 0.8652 1,737,572 +0.00(+0.11%)
Dec 01, 2003 0.8411 0.8648 0.8453 0.8642 2,609,955 +0.02(+2.74%)
Nov 28, 2003 0.8457 0.8471 0.8395 0.8411 777,050 -0.01(-0.77%)
Nov 26, 2003 0.8356 0.8507 0.8356 0.8477 1,854,489 +0.02(+1.82%)
Nov 25, 2003 0.8388 0.8409 0.8325 0.8325 1,570,290 -0.00(-0.58%)
Nov 24, 2003 0.8252 0.8374 0.8228 0.8374 1,350,845 +0.02(+1.95%)
Nov 21, 2003 0.8200 0.8232 0.8177 0.8214 712,296 +0.00(+0.17%)
Nov 20, 2003 0.8177 0.8270 0.8177 0.8200 1,210,544 -0.00(-0.08%)
Nov 19, 2003 0.8284 0.8284 0.8160 0.8207 1,913,847 -0.01(-0.76%)
Nov 18, 2003 0.8296 0.8353 0.8261 0.8270 2,374,322 +0.00(+0.00%)
Nov 17, 2003 0.8284 0.8302 0.8159 0.8270 1,992,991 -0.01(-0.67%)
Nov 14, 2003 0.8382 0.8396 0.8292 0.8325 1,631,447 -0.01(-0.93%)
Nov 13, 2003 0.8438 0.8460 0.8360 0.8403 1,302,279 -0.01(-1.16%)
Nov 12, 2003 0.8388 0.8500 0.8377 0.8502 2,154,877 +0.02(+1.90%)
Nov 11, 2003 0.8367 0.8377 0.8313 0.8343 2,185,455 -0.00(-0.46%)
Nov 10, 2003 0.8505 0.8505 0.8368 0.8382 1,775,345 -0.01(-1.42%)
Nov 07, 2003 0.8534 0.8580 0.8473 0.8503 1,985,796 -0.00(-0.23%)
Nov 06, 2003 0.8437 0.8539 0.8420 0.8523 2,644,131 +0.01(+1.04%)
Nov 05, 2003 0.8367 0.8438 0.8313 0.8435 3,987,781 +0.01(+1.07%)
Nov 04, 2003 0.8385 0.8395 0.8325 0.8346 2,823,824 -0.00(-0.56%)
Nov 03, 2003 0.8164 0.8410 0.8164 0.8393 2,985,889 +0.02(+2.79%)
Oct 31, 2003 0.8186 0.8221 0.8165 0.8165 3,440,968 -0.00(-0.07%)
Oct 30, 2003 0.8214 0.8214 0.8093 0.8171 2,547,000 -0.00(-0.24%)
Oct 29, 2003 0.8153 0.8200 0.8111 0.8191 3,777,330 +0.00(+0.41%)
Oct 28, 2003 0.8225 0.8225 0.8132 0.8157 5,745,140 -0.00(-0.27%)
Oct 27, 2003 0.8054 0.8188 0.8052 0.8179 2,343,743 +0.01(+1.55%)
Oct 24, 2003 0.8075 0.8096 0.7992 0.8054 3,881,656 -0.01(-0.77%)
Oct 23, 2003 0.8214 0.8214 0.8089 0.8117 6,072,508 -0.01(-1.68%)
Oct 22, 2003 0.8172 0.8256 0.8159 0.8256 5,293,659 +0.01(+0.66%)
Oct 21, 2003 0.8154 0.8243 0.8145 0.8202 4,969,888 +0.01(+1.01%)
Oct 20, 2003 0.8138 0.8140 0.8063 0.8120 3,752,148 -0.00(-0.26%)
Oct 17, 2003 0.8159 0.8211 0.8132 0.8140 4,459,049 -0.00(-0.22%)
Oct 16, 2003 0.8193 0.8249 0.7975 0.8159 11,137,729 +0.00(+0.10%)
Oct 15, 2003 0.7992 0.8234 0.7981 0.8150 16,978,202 +0.05(+6.81%)
Oct 14, 2003 0.7429 0.7632 0.7429 0.7630 2,340,146 +0.01(+1.93%)
Oct 13, 2003 0.7597 0.7633 0.7469 0.7486 3,624,438 -0.01(-1.10%)
Oct 10, 2003 0.7679 0.7687 0.7569 0.7569 2,516,421 -0.01(-1.00%)
Oct 09, 2003 0.7714 0.7728 0.7616 0.7646 1,780,741 +0.00(+0.02%)
Oct 08, 2003 0.7753 0.7778 0.7665 0.7644 2,552,396 -0.01(-1.35%)
Oct 07, 2003 0.7637 0.7744 0.7610 0.7749 2,323,957 +0.01(+1.01%)
Oct 06, 2003 0.7589 0.7768 0.7589 0.7671 2,762,847 +0.02(+2.11%)
Oct 03, 2003 0.7464 0.7571 0.7459 0.7512 2,978,695 +0.01(+1.75%)
Oct 02, 2003 0.7330 0.7401 0.7297 0.7383 2,413,894 +0.01(+1.78%)
Oct 01, 2003 0.7255 0.7255 0.7255 0.7254 3,036,254 +0.00(+0.27%)
Sep 30, 2003 0.7213 0.7295 0.7158 0.7234 4,423,074 -0.01(-0.93%)
Sep 29, 2003 0.7201 0.7311 0.7186 0.7302 2,480,447 +0.01(+1.94%)
Sep 26, 2003 0.7325 0.7345 0.7123 0.7163 3,351,031 -0.02(-2.20%)
Sep 25, 2003 0.7396 0.7415 0.7269 0.7325 3,430,176 -0.01(-1.31%)
Sep 24, 2003 0.7648 0.7650 0.7394 0.7422 3,417,584 -0.02(-2.94%)
Sep 23, 2003 0.7533 0.7647 0.7521 0.7647 4,228,811 +0.01(+0.68%)
Sep 22, 2003 0.7693 0.7693 0.7571 0.7596 2,075,733 -0.01(-1.85%)
Sep 19, 2003 0.7762 0.7783 0.7694 0.7739 3,095,612 -0.01(-0.91%)
Sep 18, 2003 0.7575 0.7811 0.7573 0.7810 7,225,493 +0.02(+3.08%)
Sep 17, 2003 0.7505 0.7597 0.7464 0.7576 3,440,968 +0.01(+0.94%)
Sep 16, 2003 0.7332 0.7496 0.7322 0.7505 2,667,514 +0.02(+2.37%)
Sep 15, 2003 0.7359 0.7373 0.7312 0.7332 2,394,108 +0.00(+0.09%)
Sep 12, 2003 0.7398 0.7414 0.7206 0.7325 4,444,659 -0.01(-1.92%)
Sep 11, 2003 0.7375 0.7493 0.7276 0.7468 4,415,879 +0.01(+1.00%)
Sep 10, 2003 0.7561 0.7561 0.7337 0.7394 5,923,214 -0.02(-2.56%)
Sep 09, 2003 0.7644 0.7644 0.7534 0.7589 3,457,156 -0.00(-0.36%)
Sep 08, 2003 0.7664 0.7700 0.7593 0.7616 4,827,788 -0.00(-0.63%)
Sep 05, 2003 0.7689 0.7767 0.7597 0.7665 2,221,430 -0.01(-0.76%)
Sep 04, 2003 0.7749 0.7765 0.7616 0.7724 4,313,351 -0.01(-0.77%)
Sep 03, 2003 0.7915 0.7915 0.7758 0.7783 6,626,517 +0.00(+0.30%)
Sep 02, 2003 0.7679 0.7790 0.7667 0.7760 6,117,477 +0.02(+2.38%)
Aug 29, 2003 0.7512 0.7636 0.7478 0.7579 2,752,055 +0.01(+0.91%)
Aug 28, 2003 0.7533 0.7554 0.7283 0.7511 5,079,610 +0.00(+0.48%)
Aug 27, 2003 0.7348 0.7494 0.7329 0.7475 2,962,506 +0.01(+1.53%)
Aug 26, 2003 0.7297 0.7362 0.7186 0.7362 4,993,271 +0.00(+0.21%)
Aug 25, 2003 0.7505 0.7507 0.7309 0.7347 6,291,953 -0.02(-2.38%)
Aug 22, 2003 0.7658 0.7686 0.7478 0.7526 14,871,890 -0.01(-0.82%)
Aug 21, 2003 0.7554 0.7590 0.7491 0.7589 9,547,653 +0.01(+1.11%)
Aug 20, 2003 0.7493 0.7526 0.7430 0.7505 9,022,424 +0.00(+0.19%)
Aug 19, 2003 0.7436 0.7547 0.7352 0.7491 16,418,797 +0.01(+0.77%)
Aug 18, 2003 0.7130 0.7498 0.7109 0.7434 34,001,372 +0.03(+4.27%)
Aug 15, 2003 0.7012 0.7223 0.6977 0.7130 67,470,320 +0.00(+0.02%)
Aug 14, 2003 0.7332 0.7359 0.7081 0.7129 27,157,208 -0.03(-3.66%)
Aug 13, 2003 0.7345 0.7484 0.7284 0.7400 7,883,828 +0.01(+0.87%)
Aug 12, 2003 0.7206 0.7380 0.7088 0.7336 8,405,460 +0.02(+2.15%)
Aug 11, 2003 0.7031 0.7191 0.6935 0.7181 5,412,375 +0.01(+1.73%)
Aug 08, 2003 0.7144 0.7151 0.6985 0.7059 4,003,970 -0.01(-1.09%)
Aug 07, 2003 0.7220 0.7220 0.7047 0.7137 4,885,347 -0.01(-1.25%)
Aug 06, 2003 0.7158 0.7270 0.7123 0.7227 7,515,089 -0.01(-0.76%)
Aug 05, 2003 0.7491 0.7491 0.7241 0.7283 5,371,004 -0.02(-2.51%)
Aug 04, 2003 0.7616 0.7616 0.7408 0.7471 2,131,493 -0.02(-2.02%)
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.