Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 28, 2008 2.758 2.805 2.684 2.800 6,808,781 +0.07(+2.47%)
Nov 26, 2008 2.618 2.738 2.577 2.732 14,250,296 +0.05(+1.98%)
Nov 25, 2008 2.693 2.701 2.556 2.679 17,217,428 +0.10(+3.93%)
Nov 24, 2008 2.426 2.630 2.385 2.578 18,744,854 +0.20(+8.31%)
Nov 21, 2008 2.220 2.482 2.216 2.380 26,196,046 +0.09(+3.90%)
Nov 20, 2008 2.494 2.501 2.274 2.291 28,520,744 -0.25(-9.74%)
Nov 19, 2008 2.722 2.722 2.532 2.538 34,232,244 -0.09(-3.57%)
Nov 18, 2008 2.508 2.641 2.466 2.632 26,753,328 +0.07(+2.73%)
Nov 17, 2008 2.623 2.658 2.485 2.562 20,066,578 -0.12(-4.49%)
Nov 14, 2008 2.971 2.977 2.677 2.683 0 -0.20(-7.02%)
Nov 13, 2008 2.678 2.889 2.550 2.886 27,946,742 +0.20(+7.60%)
Nov 12, 2008 2.864 2.896 2.677 2.682 16,573,509 -0.25(-8.48%)
Nov 11, 2008 3.006 3.030 2.894 2.930 24,384,784 -0.14(-4.56%)
Nov 10, 2008 3.217 3.267 3.017 3.070 11,936,635 -0.09(-2.90%)
Nov 07, 2008 3.124 3.201 3.088 3.162 0 +0.11(+3.60%)
Nov 06, 2008 3.493 3.497 2.974 3.052 38,351,052 -0.48(-13.68%)
Nov 05, 2008 3.546 3.620 3.495 3.536 22,194,358 -0.06(-1.74%)
Nov 04, 2008 3.616 3.674 3.480 3.598 19,236,372 +0.08(+2.33%)
Nov 03, 2008 3.397 3.564 3.397 3.516 18,052,768 +0.06(+1.78%)
Oct 31, 2008 3.396 3.490 3.323 3.455 25,376,064 +0.07(+2.21%)
Oct 30, 2008 3.332 3.399 3.257 3.380 20,688,562 +0.15(+4.55%)
Oct 29, 2008 3.141 3.341 3.106 3.233 22,831,734 +0.01(+0.45%)
Oct 28, 2008 2.931 3.218 2.834 3.218 22,669,738 +0.37(+13.05%)
Oct 27, 2008 2.843 3.003 2.804 2.847 27,668,280 -0.08(-2.84%)
Oct 24, 2008 2.781 3.009 2.706 2.930 18,811,272 -0.02(-0.61%)
Oct 23, 2008 3.053 3.077 2.798 2.948 28,870,708 -0.09(-2.86%)
Oct 22, 2008 3.169 3.242 2.972 3.035 19,836,744 -0.28(-8.47%)
Oct 21, 2008 3.268 3.467 3.245 3.316 21,407,724 -0.01(-0.25%)
Oct 20, 2008 3.194 3.327 3.194 3.324 16,695,384 +0.12(+3.84%)
Oct 17, 2008 3.473 3.473 3.139 3.201 0 -0.18(-5.35%)
Oct 16, 2008 3.428 3.462 2.994 3.382 47,183,140 +0.13(+3.89%)
Oct 15, 2008 3.763 3.865 3.195 3.256 27,803,198 -0.50(-13.35%)
Oct 14, 2008 4.161 4.161 3.692 3.757 27,163,152 -0.25(-6.17%)
Oct 13, 2008 3.584 4.005 3.557 4.005 17,029,542 +0.56(+16.24%)
Oct 10, 2008 3.499 3.773 3.246 3.445 0 -0.18(-4.96%)
Oct 09, 2008 3.900 4.008 3.602 3.625 17,403,068 -0.27(-7.02%)
Oct 08, 2008 3.681 4.060 3.681 3.898 23,183,772 +0.05(+1.22%)
Oct 07, 2008 4.158 4.240 3.845 3.851 17,400,788 -0.26(-6.42%)
Oct 06, 2008 4.130 4.171 3.859 4.116 27,150,904 -0.12(-2.90%)
Oct 03, 2008 4.331 4.462 4.200 4.239 0 -0.01(-0.20%)
Oct 02, 2008 4.487 4.640 4.211 4.247 33,245,806 -0.45(-9.67%)
Oct 01, 2008 4.787 4.884 4.683 4.702 18,209,680 -0.14(-2.86%)
Sep 30, 2008 4.964 4.978 4.755 4.840 36,314,568 -0.02(-0.32%)
Sep 29, 2008 5.062 5.062 4.715 4.856 197,417,440 -0.30(-5.74%)
Sep 26, 2008 5.149 5.188 5.056 5.151 0 -0.08(-1.48%)
Sep 25, 2008 5.215 5.297 5.168 5.229 17,461,626 -0.03(-0.62%)
Sep 24, 2008 5.378 5.423 5.174 5.261 16,194,021 -0.10(-1.80%)
Sep 23, 2008 5.483 5.575 5.271 5.358 10,406,159 -0.12(-2.14%)
Sep 22, 2008 5.566 5.666 5.435 5.474 15,786,710 +0.06(+1.11%)
Sep 19, 2008 5.373 5.479 5.005 5.414 0 +0.21(+3.98%)
Sep 18, 2008 5.149 5.213 4.853 5.207 15,729,737 +0.12(+2.44%)
Sep 17, 2008 5.335 5.335 5.083 5.083 18,033,694 -0.31(-5.83%)
Sep 16, 2008 5.116 5.397 4.987 5.397 22,303,122 +0.10(+1.91%)
Sep 15, 2008 5.300 5.505 5.236 5.296 10,263,503 -0.15(-2.77%)
Sep 12, 2008 5.384 5.479 5.332 5.447 0 +0.06(+1.16%)
Sep 11, 2008 5.386 5.400 5.235 5.384 8,359,667 -0.06(-1.04%)
Sep 10, 2008 5.435 5.493 5.356 5.441 11,674,551 +0.05(+0.94%)
Sep 09, 2008 5.406 5.462 5.345 5.390 14,624,609 -0.04(-0.67%)
Sep 08, 2008 5.511 5.584 5.372 5.426 10,467,213 +0.06(+1.11%)
Sep 05, 2008 5.325 5.380 5.156 5.367 0 +0.01(+0.27%)
Sep 04, 2008 5.434 5.526 5.332 5.352 10,503,755 -0.14(-2.53%)
Sep 03, 2008 5.619 5.666 5.462 5.491 10,117,268 -0.15(-2.61%)
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.