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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2006 1.525 1.541 1.512 1.532 8,349,761 +0.01(+0.49%)
Jan 30, 2006 1.506 1.529 1.505 1.525 4,879,816 +0.01(+0.94%)
Jan 27, 2006 1.504 1.525 1.491 1.511 5,105,396 +0.01(+0.42%)
Jan 26, 2006 1.490 1.509 1.484 1.504 5,113,689 +0.02(+1.22%)
Jan 25, 2006 1.506 1.514 1.478 1.486 5,860,092 -0.02(-1.06%)
Jan 24, 2006 1.481 1.505 1.478 1.502 12,134,853 +0.02(+1.51%)
Jan 23, 2006 1.495 1.495 1.473 1.480 10,419,785 -0.01(-0.41%)
Jan 20, 2006 1.495 1.507 1.482 1.486 13,226,260 -0.03(-2.01%)
Jan 19, 2006 1.387 1.540 1.382 1.516 53,059,296 +0.14(+10.57%)
Jan 18, 2006 1.372 1.382 1.364 1.371 7,225,180 -0.02(-1.45%)
Jan 17, 2006 1.390 1.400 1.381 1.391 8,915,368 +0.00(+0.06%)
Jan 13, 2006 1.394 1.399 1.378 1.391 5,515,088 -0.00(-0.06%)
Jan 12, 2006 1.392 1.413 1.385 1.391 7,158,833 -0.01(-0.47%)
Jan 11, 2006 1.387 1.401 1.381 1.398 10,426,420 -0.01(-0.90%)
Jan 10, 2006 1.422 1.423 1.404 1.411 7,525,400 -0.02(-1.29%)
Jan 09, 2006 1.397 1.431 1.397 1.429 13,130,057 +0.03(+2.07%)
Jan 06, 2006 1.381 1.403 1.370 1.400 5,478,597 +0.03(+1.84%)
Jan 05, 2006 1.380 1.388 1.368 1.375 6,281,395 -0.01(-0.68%)
Jan 04, 2006 1.346 1.385 1.346 1.384 8,850,680 +0.04(+3.26%)
Jan 03, 2006 1.348 1.350 1.323 1.341 7,294,844 +0.01(+0.47%)
Dec 30, 2005 1.343 1.343 1.307 1.334 5,762,230 -0.02(-1.21%)
Dec 29, 2005 1.344 1.353 1.337 1.350 5,548,262 +0.02(+1.47%)
Dec 28, 2005 1.317 1.332 1.300 1.331 4,629,357 +0.02(+1.49%)
Dec 27, 2005 1.347 1.349 1.301 1.311 6,429,017 -0.04(-2.90%)
Dec 23, 2005 1.335 1.356 1.335 1.350 3,629,177 +0.02(+1.66%)
Dec 22, 2005 1.318 1.330 1.311 1.328 8,399,521 +0.01(+0.62%)
Dec 21, 2005 1.319 1.323 1.310 1.320 7,392,706 +0.00(+0.11%)
Dec 20, 2005 1.315 1.326 1.304 1.319 2,846,283 +0.01(+0.58%)
Dec 19, 2005 1.340 1.340 1.309 1.311 9,149,241 -0.03(-2.36%)
Dec 16, 2005 1.355 1.360 1.337 1.343 6,133,773 -0.01(-0.87%)
Dec 15, 2005 1.356 1.360 1.344 1.355 6,576,639 +0.01(+0.38%)
Dec 14, 2005 1.329 1.355 1.327 1.350 9,612,011 +0.02(+1.38%)
Dec 13, 2005 1.333 1.343 1.322 1.331 9,364,869 -0.00(-0.23%)
Dec 12, 2005 1.304 1.338 1.311 1.334 11,491,288 +0.03(+2.31%)
Dec 09, 2005 1.281 1.306 1.281 1.304 6,566,687 +0.03(+2.08%)
Dec 08, 2005 1.284 1.296 1.266 1.278 6,618,106 -0.01(-0.61%)
Dec 07, 2005 1.277 1.296 1.277 1.285 7,669,705 +0.01(+0.40%)
Dec 06, 2005 1.268 1.289 1.266 1.280 9,482,635 +0.03(+2.07%)
Dec 05, 2005 1.296 1.296 1.248 1.254 20,877,720 -0.04(-3.07%)
Dec 02, 2005 1.273 1.295 1.266 1.294 11,015,249 +0.02(+1.66%)
Dec 01, 2005 1.259 1.277 1.261 1.273 10,973,782 +0.01(+1.10%)
Nov 30, 2005 1.251 1.259 1.243 1.259 9,286,911 +0.01(+0.97%)
Nov 29, 2005 1.249 1.258 1.241 1.247 5,321,023 +0.00(+0.07%)
Nov 28, 2005 1.262 1.265 1.246 1.246 7,497,203 -0.02(-1.31%)
Nov 25, 2005 1.266 1.266 1.258 1.263 1,822,881 -0.00(-0.29%)
Nov 23, 2005 1.266 1.275 1.263 1.266 15,082,315 +0.00(+0.05%)
Nov 22, 2005 1.251 1.267 1.231 1.266 18,286,872 +0.04(+3.32%)
Nov 21, 2005 1.208 1.228 1.204 1.225 6,951,499 +0.02(+1.42%)
Nov 18, 2005 1.210 1.212 1.198 1.208 4,377,238 +0.00(+0.02%)
Nov 17, 2005 1.192 1.208 1.185 1.208 6,624,740 +0.02(+1.60%)
Nov 16, 2005 1.191 1.205 1.183 1.189 8,404,497 -0.00(-0.30%)
Nov 15, 2005 1.200 1.211 1.187 1.192 7,910,212 -0.01(-0.63%)
Nov 14, 2005 1.191 1.206 1.188 1.200 7,805,716 +0.01(+0.76%)
Nov 11, 2005 1.188 1.195 1.182 1.191 7,525,400 +0.00(+0.23%)
Nov 10, 2005 1.181 1.195 1.170 1.188 10,827,819 +0.01(+0.64%)
Nov 09, 2005 1.177 1.190 1.162 1.180 8,908,734 +0.00(+0.33%)
Nov 08, 2005 1.199 1.199 1.164 1.177 10,187,571 -0.02(-1.98%)
Nov 07, 2005 1.199 1.206 1.190 1.200 7,724,441 +0.00(+0.10%)
Nov 04, 2005 1.204 1.207 1.189 1.199 6,986,331 -0.00(-0.23%)
Nov 03, 2005 1.206 1.210 1.196 1.202 7,822,303 -0.00(-0.23%)
Nov 02, 2005 1.192 1.208 1.192 1.205 11,249,122 +0.01(+0.86%)
Nov 01, 2005 1.201 1.202 1.184 1.194 14,040,669 -0.01(-0.88%)
Oct 31, 2005 1.183 1.210 1.183 1.205 10,345,145 +0.02(+1.52%)
Oct 28, 2005 1.183 1.190 1.164 1.187 11,746,724 +0.00(+0.31%)
Oct 27, 2005 1.205 1.208 1.177 1.183 11,562,611 -0.02(-1.83%)
Oct 26, 2005 1.208 1.217 1.201 1.205 21,041,928 -0.01(-0.77%)
Oct 25, 2005 1.215 1.222 1.206 1.215 14,745,605 -0.00(-0.32%)
Oct 24, 2005 1.206 1.219 1.201 1.218 21,277,460 +0.01(+1.00%)
Oct 21, 2005 1.206 1.223 1.201 1.206 17,853,958 -0.00(-0.05%)
Oct 20, 2005 1.183 1.235 1.180 1.207 24,521,824 -0.03(-2.70%)
Oct 19, 2005 1.206 1.243 1.197 1.240 23,463,590 +0.00(+0.37%)
Oct 18, 2005 1.242 1.242 1.226 1.236 10,121,224 -0.01(-0.46%)
Oct 17, 2005 1.227 1.243 1.222 1.242 11,403,378 +0.01(+0.71%)
Oct 14, 2005 1.193 1.239 1.188 1.233 15,472,104 +0.04(+3.33%)
Oct 13, 2005 1.186 1.203 1.182 1.193 14,544,905 +0.00(+0.33%)
Oct 12, 2005 1.183 1.199 1.180 1.189 11,094,865 +0.00(+0.30%)
Oct 11, 2005 1.203 1.209 1.180 1.186 11,343,666 -0.01(-1.13%)
Oct 10, 2005 1.173 1.199 1.173 1.199 14,357,475 +0.03(+2.53%)
Oct 07, 2005 1.175 1.179 1.157 1.170 9,238,810 -0.01(-0.46%)
Oct 06, 2005 1.173 1.189 1.162 1.175 6,359,353 +0.00(+0.15%)
Oct 05, 2005 1.194 1.194 1.166 1.173 10,172,643 -0.03(-2.26%)
Oct 04, 2005 1.214 1.215 1.194 1.200 7,046,043 -0.01(-1.14%)
Oct 03, 2005 1.216 1.219 1.206 1.214 7,087,510 -0.00(-0.15%)
Sep 30, 2005 1.214 1.222 1.209 1.216 7,284,892 -0.00(-0.02%)
Sep 29, 2005 1.195 1.220 1.194 1.216 10,403,198 +0.02(+1.89%)
Sep 28, 2005 1.203 1.205 1.177 1.194 5,465,328 -0.01(-0.53%)
Sep 27, 2005 1.201 1.206 1.186 1.200 7,329,677 -0.01(-0.47%)
Sep 26, 2005 1.239 1.251 1.202 1.206 16,566,828 +0.05(+4.33%)
Sep 23, 2005 1.156 1.159 1.140 1.156 6,777,338 +0.00(+0.24%)
Sep 22, 2005 1.151 1.163 1.120 1.153 14,330,936 -0.00(-0.42%)
Sep 21, 2005 1.173 1.180 1.157 1.158 10,880,896 -0.02(-1.89%)
Sep 20, 2005 1.173 1.195 1.173 1.180 22,498,244 +0.01(+0.62%)
Sep 19, 2005 1.176 1.198 1.102 1.173 32,237,972 -0.05(-4.07%)
Sep 16, 2005 1.217 1.231 1.212 1.223 9,955,356 +0.01(+0.90%)
Sep 15, 2005 1.231 1.240 1.200 1.212 8,713,010 -0.02(-1.54%)
Sep 14, 2005 1.246 1.249 1.227 1.231 7,437,490 -0.01(-0.80%)
Sep 13, 2005 1.264 1.266 1.235 1.241 8,558,754 -0.02(-1.55%)
Sep 12, 2005 1.272 1.279 1.255 1.260 11,287,271 -0.01(-0.78%)
Sep 09, 2005 1.280 1.289 1.264 1.270 10,577,359 -0.01(-0.61%)
Sep 08, 2005 1.281 1.288 1.270 1.278 6,062,450 -0.01(-0.80%)
Sep 07, 2005 1.286 1.292 1.281 1.288 6,233,294 +0.00(+0.12%)
Sep 06, 2005 1.278 1.290 1.276 1.287 6,603,178 +0.01(+1.02%)
Sep 02, 2005 1.265 1.274 1.258 1.274 5,068,905 +0.01(+0.69%)
Sep 01, 2005 1.276 1.283 1.254 1.265 8,081,056 -0.01(-1.04%)
Aug 31, 2005 1.259 1.278 1.248 1.278 6,755,776 +0.02(+1.56%)
Aug 30, 2005 1.265 1.265 1.244 1.259 4,715,608 -0.01(-0.71%)
Aug 29, 2005 1.266 1.281 1.262 1.268 7,412,610 -0.01(-0.45%)
Aug 26, 2005 1.281 1.284 1.253 1.274 6,843,685 -0.01(-0.56%)
Aug 25, 2005 1.277 1.291 1.276 1.281 4,495,004 +0.01(+0.69%)
Aug 24, 2005 1.282 1.290 1.269 1.272 7,581,795 -0.01(-0.78%)
Aug 23, 2005 1.301 1.301 1.280 1.282 10,149,421 -0.02(-1.39%)
Aug 22, 2005 1.303 1.309 1.290 1.300 5,856,775 -0.00(-0.12%)
Aug 19, 2005 1.304 1.310 1.295 1.302 6,301,299 -0.00(-0.05%)
Aug 18, 2005 1.322 1.322 1.292 1.302 4,216,347 -0.03(-2.28%)
Aug 17, 2005 1.329 1.341 1.328 1.333 4,349,041 +0.01(+0.48%)
Aug 16, 2005 1.334 1.341 1.323 1.326 5,624,561 -0.01(-0.65%)
Aug 15, 2005 1.325 1.344 1.320 1.335 4,317,526 +0.01(+0.52%)
Aug 12, 2005 1.325 1.337 1.315 1.328 9,396,384 -0.01(-0.41%)
Aug 11, 2005 1.316 1.339 1.316 1.334 6,936,571 +0.02(+1.54%)
Aug 10, 2005 1.331 1.338 1.307 1.313 5,739,009 -0.01(-1.02%)
Aug 09, 2005 1.310 1.335 1.310 1.327 4,810,152 +0.01(+0.99%)
Aug 08, 2005 1.323 1.336 1.308 1.314 3,514,728 -0.00(-0.16%)
Aug 05, 2005 1.317 1.326 1.312 1.316 6,861,931 -0.01(-0.48%)
Aug 04, 2005 1.322 1.325 1.316 1.322 12,864,669 -0.00(-0.11%)
Aug 03, 2005 1.325 1.335 1.320 1.324 5,181,695 -0.00(-0.18%)
Aug 02, 2005 1.325 1.331 1.308 1.326 10,849,381 +0.00(+0.23%)
Aug 01, 2005 1.346 1.352 1.320 1.323 9,739,729 -0.02(-1.44%)
Jul 29, 2005 1.347 1.361 1.332 1.343 7,329,677 -0.00(-0.04%)
Jul 28, 2005 1.341 1.353 1.334 1.343 6,442,286 +0.00(+0.25%)
Jul 27, 2005 1.351 1.351 1.329 1.340 7,551,939 -0.01(-0.83%)
Jul 26, 2005 1.356 1.373 1.345 1.351 7,500,520 +0.00(+0.11%)
Jul 25, 2005 1.368 1.372 1.349 1.350 6,467,167 -0.02(-1.24%)
Jul 22, 2005 1.378 1.378 1.353 1.366 8,404,497 -0.00(-0.33%)
Jul 21, 2005 1.373 1.386 1.351 1.371 7,654,777 +0.00(+0.09%)
Jul 20, 2005 1.337 1.393 1.337 1.370 9,845,884 +0.03(+2.57%)
Jul 19, 2005 1.309 1.335 1.304 1.335 7,104,097 +0.03(+2.47%)
Jul 18, 2005 1.320 1.320 1.301 1.303 6,299,641 -0.02(-1.53%)
Jul 15, 2005 1.325 1.333 1.303 1.323 8,649,981 -0.01(-0.81%)
Jul 14, 2005 1.346 1.352 1.326 1.334 8,835,752 -0.01(-0.63%)
Jul 13, 2005 1.356 1.357 1.335 1.343 5,201,599 -0.01(-0.78%)
Jul 12, 2005 1.359 1.361 1.344 1.353 5,654,417 -0.00(-0.09%)
Jul 11, 2005 1.341 1.369 1.340 1.354 10,414,809 +0.02(+1.19%)
Jul 08, 2005 1.316 1.342 1.312 1.338 16,065,909 +0.02(+1.72%)
Jul 07, 2005 1.275 1.316 1.267 1.316 8,376,299 +0.02(+1.39%)
Jul 06, 2005 1.282 1.303 1.281 1.298 9,348,282 +0.02(+1.29%)
Jul 05, 2005 1.229 1.285 1.229 1.281 9,731,436 +0.05(+4.22%)
Jul 01, 2005 1.215 1.230 1.206 1.229 5,458,693 +0.02(+1.52%)
Jun 30, 2005 1.225 1.232 1.206 1.211 9,479,317 -0.01(-0.54%)
Jun 29, 2005 1.237 1.240 1.214 1.218 7,231,815 -0.02(-1.49%)
Jun 28, 2005 1.230 1.243 1.227 1.236 5,923,122 +0.01(+0.69%)
Jun 27, 2005 1.231 1.237 1.218 1.227 4,669,165 -0.00(-0.22%)
Jun 24, 2005 1.268 1.270 1.226 1.230 16,125,621 -0.04(-2.81%)
Jun 23, 2005 1.284 1.296 1.266 1.266 5,458,693 -0.02(-1.25%)
Jun 22, 2005 1.284 1.287 1.270 1.282 6,447,262 +0.00(+0.31%)
Jun 21, 2005 1.268 1.279 1.265 1.278 5,234,772 +0.01(+0.52%)
Jun 20, 2005 1.274 1.277 1.262 1.271 7,318,066 -0.00(-0.38%)
Jun 17, 2005 1.284 1.286 1.268 1.276 8,512,311 -0.01(-0.61%)
Jun 16, 2005 1.272 1.291 1.269 1.284 3,829,876 +0.01(+0.64%)
Jun 15, 2005 1.284 1.290 1.263 1.276 8,649,981 -0.01(-0.89%)
Jun 14, 2005 1.287 1.293 1.281 1.287 4,705,656 +0.00(+0.00%)
Jun 13, 2005 1.277 1.296 1.265 1.287 5,068,905 +0.00(+0.35%)
Jun 10, 2005 1.284 1.288 1.265 1.283 4,037,210 +0.01(+0.47%)
Jun 09, 2005 1.275 1.281 1.252 1.277 6,954,816 -0.01(-1.05%)
Jun 08, 2005 1.294 1.296 1.284 1.290 4,878,158 +0.00(+0.23%)
Jun 07, 2005 1.292 1.302 1.285 1.287 6,842,027 -0.01(-0.40%)
Jun 06, 2005 1.292 1.295 1.287 1.292 7,372,802 -0.00(-0.09%)
Jun 03, 2005 1.290 1.295 1.284 1.294 7,653,118 -0.00(-0.07%)
Jun 02, 2005 1.275 1.295 1.270 1.294 5,243,066 +0.02(+1.63%)
Jun 01, 2005 1.272 1.283 1.262 1.274 4,518,226 -0.00(-0.33%)
May 31, 2005 1.270 1.283 1.262 1.278 18,865,748 +0.01(+0.93%)
May 27, 2005 1.266 1.276 1.259 1.266 8,769,405 +0.00(+0.19%)
May 26, 2005 1.255 1.264 1.251 1.264 7,246,743 +0.01(+1.18%)
May 25, 2005 1.257 1.257 1.228 1.249 6,528,537 -0.00(-0.29%)
May 24, 2005 1.263 1.264 1.237 1.253 9,590,448 -0.01(-0.84%)
May 23, 2005 1.265 1.272 1.254 1.263 6,672,842 +0.02(+1.50%)
May 20, 2005 1.239 1.249 1.223 1.244 9,781,196 -0.00(-0.17%)
May 19, 2005 1.254 1.261 1.241 1.246 10,277,139 -0.01(-0.58%)
May 18, 2005 1.248 1.265 1.230 1.254 13,289,290 +0.01(+1.12%)
May 17, 2005 1.179 1.246 1.179 1.240 20,831,276 +0.06(+5.19%)
May 16, 2005 1.183 1.193 1.174 1.179 9,578,838 -0.01(-0.66%)
May 13, 2005 1.188 1.202 1.174 1.186 11,600,760 +0.00(+0.10%)
May 12, 2005 1.186 1.195 1.177 1.185 7,993,146 +0.00(+0.08%)
May 11, 2005 1.183 1.191 1.179 1.184 7,180,396 +0.00(+0.13%)
May 10, 2005 1.185 1.191 1.176 1.183 11,204,337 -0.01(-0.66%)
May 09, 2005 1.197 1.197 1.182 1.191 4,908,014 +0.00(+0.18%)
May 06, 2005 1.185 1.194 1.174 1.189 3,075,180 +0.01(+0.66%)
May 05, 2005 1.182 1.192 1.175 1.181 9,869,105 -0.01(-0.58%)
May 04, 2005 1.192 1.201 1.178 1.188 10,928,998 -0.01(-0.51%)
May 03, 2005 1.197 1.210 1.178 1.194 12,156,416 -0.00(-0.40%)
May 02, 2005 1.192 1.203 1.180 1.199 7,440,808 +0.01(+0.81%)
Apr 29, 2005 1.193 1.196 1.167 1.189 7,843,865 +0.01(+0.46%)
Apr 28, 2005 1.202 1.206 1.181 1.183 7,080,876 -0.02(-1.53%)
Apr 27, 2005 1.202 1.207 1.187 1.202 8,372,982 -0.00(-0.03%)
Apr 26, 2005 1.205 1.227 1.197 1.202 6,336,131 -0.00(-0.22%)
Apr 25, 2005 1.200 1.211 1.190 1.205 7,689,609 +0.00(+0.40%)
Apr 22, 2005 1.182 1.211 1.168 1.200 9,255,396 +0.02(+1.50%)
Apr 21, 2005 1.174 1.192 1.161 1.182 20,123,024 +0.03(+2.70%)
Apr 20, 2005 1.167 1.197 1.150 1.151 38,408,236 +0.04(+4.06%)
Apr 19, 2005 1.098 1.106 1.094 1.106 9,069,625 +0.01(+1.02%)
Apr 18, 2005 1.087 1.111 1.082 1.095 7,356,215 +0.01(+0.78%)
Apr 15, 2005 1.106 1.109 1.085 1.087 16,782,456 -0.02(-2.09%)
Apr 14, 2005 1.112 1.122 1.100 1.110 19,139,430 +0.00(+0.16%)
Apr 13, 2005 1.102 1.117 1.099 1.108 9,950,380 -0.00(-0.08%)
Apr 12, 2005 1.112 1.119 1.086 1.109 8,024,661 -0.00(-0.24%)
Apr 11, 2005 1.131 1.131 1.105 1.112 3,300,759 -0.01(-1.15%)
Apr 08, 2005 1.143 1.147 1.123 1.125 4,815,128 -0.01(-1.30%)
Apr 07, 2005 1.126 1.142 1.126 1.139 8,009,733 +0.02(+1.45%)
Apr 06, 2005 1.108 1.129 1.107 1.123 7,717,806 +0.02(+1.53%)
Apr 05, 2005 1.111 1.119 1.102 1.106 5,636,171 +0.01(+0.94%)
Apr 04, 2005 1.121 1.121 1.079 1.096 10,039,949 -0.03(-2.23%)
Apr 01, 2005 1.120 1.140 1.113 1.121 6,293,006 +0.00(+0.40%)
Mar 31, 2005 1.114 1.128 1.106 1.117 6,697,722 +0.00(+0.19%)
Mar 30, 2005 1.111 1.121 1.100 1.114 10,028,338 +0.01(+0.79%)
Mar 29, 2005 1.149 1.150 1.104 1.106 9,349,941 -0.04(-3.52%)
Mar 28, 2005 1.156 1.161 1.139 1.146 6,573,322 -0.01(-0.47%)
Mar 24, 2005 1.162 1.171 1.150 1.152 6,984,673 -0.01(-0.91%)
Mar 23, 2005 1.176 1.176 1.152 1.162 11,834,633 +0.01(+0.63%)
Mar 22, 2005 1.213 1.215 1.142 1.155 28,164,270 -0.06(-5.17%)
Mar 21, 2005 1.219 1.228 1.196 1.218 10,292,067 +0.02(+1.63%)
Mar 18, 2005 1.218 1.218 1.187 1.198 9,376,480 -0.02(-1.73%)
Mar 17, 2005 1.228 1.230 1.213 1.219 6,931,595 -0.01(-0.83%)
Mar 16, 2005 1.248 1.258 1.225 1.230 5,039,049 -0.02(-1.50%)
Mar 15, 2005 1.238 1.254 1.236 1.248 7,964,948 +0.01(+0.83%)
Mar 14, 2005 1.223 1.246 1.214 1.238 8,769,405 +0.03(+2.39%)
Mar 11, 2005 1.213 1.224 1.202 1.209 5,634,513 -0.00(-0.37%)
Mar 10, 2005 1.215 1.216 1.192 1.214 5,314,389 -0.00(-0.02%)
Mar 09, 2005 1.221 1.230 1.213 1.214 4,209,712 -0.01(-1.11%)
Mar 08, 2005 1.219 1.232 1.216 1.227 4,501,639 +0.00(+0.30%)
Mar 07, 2005 1.210 1.234 1.200 1.224 6,329,497 +0.02(+1.73%)
Mar 04, 2005 1.221 1.224 1.183 1.203 10,648,682 -0.01(-1.07%)
Mar 03, 2005 1.234 1.236 1.201 1.216 5,939,708 -0.01(-0.81%)
Mar 02, 2005 1.221 1.234 1.200 1.226 10,318,606 -0.01(-0.93%)
Mar 01, 2005 1.214 1.237 1.214 1.237 5,007,534 +0.03(+2.88%)
Feb 28, 2005 1.218 1.225 1.196 1.203 5,307,754 -0.02(-1.31%)
Feb 25, 2005 1.207 1.220 1.206 1.219 4,083,653 +0.01(+0.55%)
Feb 24, 2005 1.196 1.215 1.187 1.212 7,852,159 +0.02(+1.44%)
Feb 23, 2005 1.203 1.206 1.182 1.195 6,087,330 -0.01(-0.53%)
Feb 22, 2005 1.222 1.228 1.201 1.201 6,599,860 -0.03(-2.23%)
Feb 18, 2005 1.222 1.231 1.210 1.229 7,435,832 +0.01(+0.54%)
Feb 17, 2005 1.221 1.230 1.199 1.222 11,808,094 -0.01(-0.66%)
Feb 16, 2005 1.221 1.234 1.221 1.230 6,589,908 -0.00(-0.12%)
Feb 15, 2005 1.236 1.236 1.212 1.232 9,665,089 -0.00(-0.32%)
Feb 14, 2005 1.248 1.250 1.226 1.236 10,330,217 -0.01(-1.01%)
Feb 11, 2005 1.222 1.254 1.213 1.248 5,520,064 +0.03(+2.25%)
Feb 10, 2005 1.239 1.245 1.206 1.221 8,253,558 -0.02(-1.41%)
Feb 09, 2005 1.251 1.264 1.233 1.238 12,731,975 -0.01(-0.77%)
Feb 08, 2005 1.224 1.250 1.224 1.248 15,336,092 +0.03(+2.37%)
Feb 07, 2005 1.217 1.234 1.210 1.219 6,910,032 +0.00(+0.05%)
Feb 04, 2005 1.198 1.224 1.195 1.218 8,416,108 +0.02(+1.68%)
Feb 03, 2005 1.203 1.205 1.195 1.198 6,039,229 -0.00(-0.38%)
Feb 02, 2005 1.204 1.212 1.196 1.203 11,779,897 +0.00(+0.00%)
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.