Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.350 9.439 9.334 9.385 6,496,751 -0.01(-0.07%)
Mar 30, 2010 9.432 9.474 9.330 9.392 9,128,430 -0.04(-0.47%)
Mar 29, 2010 9.263 9.450 9.247 9.437 6,042,308 +0.21(+2.32%)
Mar 26, 2010 9.350 9.372 9.123 9.223 10,660,840 -0.11(-1.17%)
Mar 25, 2010 9.412 9.539 9.319 9.332 11,861,794 -0.01(-0.07%)
Mar 24, 2010 9.370 9.399 9.305 9.339 10,195,883 -0.06(-0.64%)
Mar 23, 2010 9.581 9.583 9.356 9.399 20,511,030 -0.16(-1.65%)
Mar 22, 2010 9.588 9.601 9.539 9.557 12,174,450 -0.12(-1.22%)
Mar 19, 2010 9.857 9.913 9.661 9.675 9,333,101 -0.17(-1.74%)
Mar 18, 2010 9.868 9.877 9.766 9.846 4,021,300 -0.07(-0.70%)
Mar 17, 2010 9.881 9.988 9.868 9.915 9,842,733 +0.04(+0.43%)
Mar 16, 2010 9.772 9.873 9.772 9.873 5,576,609 +0.11(+1.12%)
Mar 15, 2010 9.775 9.777 9.744 9.764 4,870,628 -0.05(-0.55%)
Mar 12, 2010 9.871 9.885 9.782 9.818 10,055,074 -0.04(-0.41%)
Mar 11, 2010 9.983 10.02 9.827 9.858 16,081,014 -0.18(-1.79%)
Mar 10, 2010 9.871 10.05 9.869 10.04 5,460,644 +0.19(+1.92%)
Mar 09, 2010 9.716 9.891 9.676 9.849 4,501,080 +0.12(+1.21%)
Mar 08, 2010 9.778 9.816 9.719 9.731 5,405,373 -0.03(-0.34%)
Mar 05, 2010 9.660 9.789 9.660 9.765 6,700,368 +0.15(+1.53%)
Mar 04, 2010 9.685 9.691 9.547 9.618 4,352,379 -0.07(-0.69%)
Mar 03, 2010 9.451 9.718 9.442 9.685 6,559,145 +0.25(+2.62%)
Mar 02, 2010 9.484 9.553 9.391 9.438 4,898,617 -0.01(-0.14%)
Mar 01, 2010 9.344 9.467 9.344 9.451 3,065,447 +0.19(+2.04%)
Feb 26, 2010 9.193 9.282 9.120 9.262 3,108,185 +0.04(+0.43%)
Feb 25, 2010 9.078 9.242 8.964 9.222 4,329,491 -0.04(-0.38%)
Feb 24, 2010 9.189 9.278 9.131 9.258 4,070,541 +0.09(+0.97%)
Feb 23, 2010 9.282 9.359 9.140 9.169 3,664,024 -0.12(-1.27%)
Feb 22, 2010 9.540 9.540 9.271 9.287 5,199,086 -0.23(-2.41%)
Feb 19, 2010 9.582 9.700 9.409 9.516 7,778,054 +0.18(+1.98%)
Feb 18, 2010 9.249 9.360 9.218 9.331 4,822,954 +0.06(+0.65%)
Feb 17, 2010 9.227 9.315 9.158 9.271 3,491,184 +0.09(+0.94%)
Feb 16, 2010 8.975 9.200 8.897 9.184 5,222,416 +0.32(+3.56%)
Feb 12, 2010 8.828 8.868 8.868 8.868 6,294,651 -0.04(-0.45%)
Feb 11, 2010 8.791 8.911 8.626 8.909 4,785,743 +0.11(+1.29%)
Feb 10, 2010 8.784 8.833 8.622 8.795 3,533,490 -0.02(-0.18%)
Feb 09, 2010 8.773 8.875 8.668 8.811 3,925,226 +0.16(+1.85%)
Feb 08, 2010 8.624 8.826 8.568 8.651 5,103,596 +0.01(+0.10%)
Feb 05, 2010 8.562 8.651 8.401 8.642 6,979,346 +0.08(+0.88%)
Feb 04, 2010 8.900 8.900 8.564 8.566 4,941,333 -0.42(-4.72%)
Feb 03, 2010 8.995 9.106 8.960 8.991 2,243,019 -0.03(-0.35%)
Feb 02, 2010 9.058 9.062 8.909 9.022 4,195,975 +0.00(+0.00%)
Feb 01, 2010 8.933 9.053 8.900 9.022 5,002,418 +0.16(+1.83%)
Jan 29, 2010 8.984 9.048 8.844 8.860 8,424,958 -0.04(-0.45%)
Jan 28, 2010 9.078 9.131 8.900 8.900 4,907,004 -0.17(-1.89%)
Jan 27, 2010 9.118 9.173 8.900 9.071 8,154,892 -0.09(-1.00%)
Jan 26, 2010 9.006 9.249 8.953 9.162 8,854,220 +0.08(+0.86%)
Jan 25, 2010 9.113 9.149 8.962 9.084 5,784,298 +0.07(+0.76%)
Jan 22, 2010 9.389 9.451 9.009 9.015 8,855,682 -0.44(-4.61%)
Jan 21, 2010 9.911 10.11 9.436 9.451 15,256,027 -0.36(-3.63%)
Jan 20, 2010 9.742 9.845 9.638 9.807 5,320,203 +0.00(+0.05%)
Jan 19, 2010 9.747 9.809 9.660 9.802 4,656,216 +0.05(+0.55%)
Jan 15, 2010 10.01 9.749 9.749 9.749 9,740,117 -0.32(-3.20%)
Jan 14, 2010 10.00 10.12 9.971 10.07 4,460,029 +0.06(+0.64%)
Jan 13, 2010 9.869 10.03 9.796 10.01 2,698,070 +0.16(+1.58%)
Jan 12, 2010 9.956 9.994 9.722 9.851 8,593,940 -0.22(-2.19%)
Jan 11, 2010 10.10 10.13 9.918 10.07 3,676,399 +0.02(+0.24%)
Jan 08, 2010 9.929 10.05 9.896 10.05 3,027,719 +0.07(+0.74%)
Jan 07, 2010 10.00 10.06 9.940 9.974 3,097,285 -0.07(-0.66%)
Jan 06, 2010 10.02 10.12 9.983 10.04 3,742,174 +0.04(+0.38%)
Jan 05, 2010 10.20 10.25 9.971 10.00 6,082,721 -0.21(-2.09%)
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.