Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.13 12.22 11.87 11.87 7,208,072 -0.45(-3.61%)
Oct 28, 2011 12.49 12.49 12.20 12.32 7,489,160 -0.17(-1.36%)
Oct 27, 2011 12.24 12.63 12.17 12.49 8,974,700 +0.66(+5.60%)
Oct 26, 2011 11.71 11.94 11.47 11.82 7,041,440 +0.29(+2.56%)
Oct 25, 2011 11.60 11.73 11.48 11.53 6,054,856 -0.19(-1.62%)
Oct 24, 2011 11.41 11.76 11.39 11.72 7,314,120 +0.32(+2.76%)
Oct 21, 2011 10.72 11.43 10.72 11.40 10,990,016 +0.86(+8.13%)
Oct 20, 2011 10.41 10.59 10.26 10.55 8,214,664 +0.07(+0.69%)
Oct 19, 2011 10.49 10.63 10.29 10.47 18,534,172 -0.55(-4.99%)
Oct 18, 2011 10.69 11.07 10.59 11.03 5,009,380 +0.33(+3.06%)
Oct 17, 2011 10.94 10.96 10.62 10.70 6,632,008 -0.34(-3.08%)
Oct 14, 2011 10.97 11.09 10.88 11.04 4,754,400 +0.23(+2.13%)
Oct 13, 2011 10.72 10.86 10.62 10.81 7,684,932 -0.01(-0.07%)
Oct 12, 2011 10.83 10.98 10.76 10.81 7,055,704 +0.10(+0.98%)
Oct 11, 2011 10.91 10.97 10.63 10.71 6,627,504 -0.29(-2.64%)
Oct 10, 2011 10.81 11.02 10.81 11.00 5,268,684 +0.40(+3.80%)
Oct 07, 2011 10.71 10.74 10.43 10.60 8,255,476 -0.04(-0.42%)
Oct 06, 2011 10.59 10.67 10.39 10.64 5,283,944 +0.20(+1.87%)
Oct 05, 2011 10.29 10.51 10.14 10.45 5,786,680 +0.19(+1.83%)
Oct 04, 2011 9.745 10.27 9.745 10.26 8,622,492 +0.31(+3.12%)
Oct 03, 2011 10.06 10.21 9.852 9.950 9,351,700 -0.24(-2.38%)
Sep 30, 2011 10.60 10.62 10.18 10.19 6,845,220 -0.61(-5.62%)
Sep 29, 2011 10.86 10.93 10.52 10.80 5,363,460 +0.18(+1.65%)
Sep 28, 2011 10.95 11.01 10.62 10.62 3,671,636 -0.31(-2.86%)
Sep 27, 2011 10.96 11.15 10.87 10.94 5,794,416 +0.23(+2.17%)
Sep 26, 2011 10.51 10.71 10.22 10.71 4,971,612 +0.27(+2.61%)
Sep 23, 2011 10.43 10.56 10.30 10.43 7,830,624 -0.08(-0.71%)
Sep 22, 2011 10.27 10.62 10.01 10.51 12,020,044 -0.12(-1.13%)
Sep 21, 2011 10.69 10.93 10.62 10.63 9,798,784 -0.09(-0.84%)
Sep 20, 2011 10.88 11.04 10.71 10.72 5,296,352 -0.13(-1.22%)
Sep 19, 2011 10.89 10.92 10.72 10.85 4,718,012 -0.26(-2.36%)
Sep 16, 2011 11.36 11.38 11.03 11.11 10,629,216 -0.17(-1.48%)
Sep 15, 2011 11.37 11.40 11.16 11.28 3,984,492 +0.07(+0.60%)
Sep 14, 2011 10.97 11.35 10.79 11.21 4,981,536 +0.30(+2.73%)
Sep 13, 2011 10.86 11.00 10.80 10.91 4,870,888 +0.07(+0.62%)
Sep 12, 2011 10.60 10.86 10.57 10.85 6,987,272 +0.10(+0.95%)
Sep 09, 2011 10.93 11.07 10.66 10.74 5,568,796 -0.34(-3.02%)
Sep 08, 2011 11.17 11.38 11.05 11.08 4,483,624 -0.19(-1.69%)
Sep 07, 2011 11.06 11.31 11.02 11.27 5,169,116 +0.43(+3.99%)
Sep 06, 2011 10.39 10.86 10.31 10.84 7,339,604 +0.11(+1.03%)
Sep 02, 2011 11.12 11.21 10.65 10.73 9,292,004 -0.73(-6.37%)
Sep 01, 2011 11.71 11.84 11.45 11.46 5,437,404 -0.29(-2.45%)
Aug 31, 2011 11.69 11.95 11.65 11.74 5,450,488 +0.15(+1.27%)
Aug 30, 2011 11.47 11.76 11.44 11.60 7,408,956 +0.06(+0.56%)
Aug 29, 2011 11.27 11.55 11.25 11.53 3,966,904 +0.41(+3.69%)
Aug 26, 2011 10.68 11.18 10.48 11.12 5,422,112 +0.30(+2.82%)
Aug 25, 2011 11.04 11.14 10.77 10.82 5,179,292 -0.21(-1.95%)
Aug 24, 2011 10.98 11.05 10.78 11.03 3,932,248 -0.00(-0.05%)
Aug 23, 2011 10.64 11.04 10.55 11.04 5,015,720 +0.45(+4.25%)
Aug 22, 2011 10.80 10.86 10.55 10.59 7,605,488 +0.05(+0.52%)
Aug 19, 2011 10.51 10.91 10.51 10.53 9,480,444 -0.08(-0.75%)
Aug 18, 2011 11.05 11.05 10.53 10.61 10,792,496 -0.84(-7.33%)
Aug 17, 2011 11.68 11.74 11.37 11.45 3,454,368 -0.19(-1.63%)
Aug 16, 2011 11.65 11.84 11.54 11.64 6,446,180 -0.16(-1.38%)
Aug 15, 2011 11.72 11.81 11.54 11.80 4,626,832 +0.18(+1.55%)
Aug 12, 2011 11.57 11.75 11.41 11.62 7,116,480 +0.11(+0.93%)
Aug 11, 2011 10.71 11.66 10.69 11.52 12,715,496 +0.87(+8.17%)
Aug 10, 2011 10.81 10.94 10.54 10.65 12,365,908 -0.38(-3.40%)
Aug 09, 2011 10.58 11.04 10.31 11.02 19,160,216 +0.73(+7.09%)
Aug 08, 2011 10.58 10.76 10.28 10.29 12,618,592 -0.55(-5.09%)
Aug 05, 2011 11.07 11.24 10.61 10.85 17,808,016 -0.04(-0.41%)
Aug 04, 2011 11.59 11.61 10.88 10.89 11,742,808 -0.86(-7.34%)
Aug 03, 2011 11.62 11.79 11.33 11.75 9,581,556 +0.12(+1.08%)
Aug 02, 2011 11.99 12.07 11.62 11.63 8,381,408 -0.47(-3.87%)
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.