Skip to main content

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

Historical Prices

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.