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 (%)
May 28, 2010 5.115 5.183 5.094 5.115 10,592,041 -0.07(-1.37%)
May 27, 2010 5.082 5.191 5.057 5.186 7,754,404 +0.21(+4.29%)
May 26, 2010 5.046 5.101 4.946 4.972 9,000,972 -0.04(-0.77%)
May 25, 2010 4.862 5.017 4.800 5.011 10,635,854 -0.00(-0.07%)
May 24, 2010 5.040 5.105 5.010 5.014 13,547,853 -0.04(-0.83%)
May 21, 2010 4.884 5.116 4.844 5.057 14,745,965 +0.09(+1.77%)
May 20, 2010 4.979 5.101 4.959 4.969 12,133,445 -0.22(-4.19%)
May 19, 2010 5.292 5.320 5.117 5.186 12,074,386 -0.14(-2.65%)
May 18, 2010 5.457 5.491 5.306 5.327 11,334,209 -0.08(-1.45%)
May 17, 2010 5.314 5.426 5.293 5.405 11,017,802 +0.10(+1.84%)
May 14, 2010 5.308 5.417 5.241 5.308 9,605,309 -0.12(-2.27%)
May 13, 2010 5.474 5.527 5.423 5.431 9,558,337 -0.05(-0.92%)
May 12, 2010 5.460 5.493 5.427 5.481 11,555,968 +0.05(+1.00%)
May 11, 2010 5.489 5.533 5.417 5.427 13,346,852 -0.03(-0.57%)
May 10, 2010 5.371 5.458 5.357 5.458 17,543,670 +0.34(+6.55%)
May 07, 2010 5.230 5.252 5.018 5.123 15,540,468 -0.11(-2.05%)
May 06, 2010 5.280 5.390 4.944 5.230 25,178,638 -0.05(-0.98%)
May 05, 2010 5.245 5.346 5.213 5.282 20,057,024 -0.12(-2.19%)
May 04, 2010 5.613 5.613 5.355 5.400 11,585,430 -0.28(-4.97%)
May 03, 2010 5.607 5.683 5.595 5.683 8,623,575 +0.11(+1.95%)
Apr 30, 2010 5.627 5.669 5.555 5.574 11,163,616 -0.06(-1.11%)
Apr 29, 2010 5.647 5.669 5.606 5.637 6,992,962 +0.04(+0.80%)
Apr 28, 2010 5.589 5.625 5.508 5.592 12,725,844 +0.05(+0.98%)
Apr 27, 2010 5.667 5.692 5.520 5.538 9,973,578 -0.18(-3.12%)
Apr 26, 2010 5.669 5.739 5.653 5.716 10,121,340 +0.05(+0.89%)
Apr 23, 2010 5.645 5.721 5.615 5.666 7,367,930 +0.03(+0.51%)
Apr 22, 2010 5.557 5.639 5.486 5.637 10,847,085 -0.00(-0.02%)
Apr 21, 2010 5.638 5.770 5.597 5.638 62,299 -0.08(-1.48%)
Apr 20, 2010 5.563 5.730 5.501 5.723 829 +0.41(+7.77%)
Apr 19, 2010 5.285 5.310 5.187 5.310 9,962,221 +0.02(+0.46%)
Apr 16, 2010 5.335 5.379 5.271 5.286 9,545,015 -0.07(-1.37%)
Apr 15, 2010 5.365 5.413 5.343 5.359 8,136,766 -0.03(-0.60%)
Apr 14, 2010 5.264 5.400 5.250 5.392 15,561,069 +0.14(+2.69%)
Apr 13, 2010 5.248 5.262 5.210 5.251 11,124,031 +0.01(+0.11%)
Apr 12, 2010 5.223 5.268 5.212 5.245 10,756,698 +0.02(+0.42%)
Apr 09, 2010 5.166 5.227 5.122 5.223 7,949,063 +0.06(+1.17%)
Apr 08, 2010 5.151 5.171 5.105 5.163 6,005,102 +0.00(+0.02%)
Apr 07, 2010 5.198 5.198 5.136 5.162 10,016,031 -0.02(-0.42%)
Apr 06, 2010 5.140 5.191 5.103 5.183 8,329,095 +0.01(+0.21%)
Apr 05, 2010 5.129 5.197 5.129 5.172 8,934,527 +0.06(+1.16%)
Apr 01, 2010 5.123 5.113 5.113 5.113 15,880,435 +0.02(+0.47%)
Mar 31, 2010 5.070 5.118 5.061 5.089 11,981,073 -0.00(-0.07%)
Mar 30, 2010 5.115 5.137 5.059 5.093 16,834,322 -0.02(-0.47%)
Mar 29, 2010 5.023 5.124 5.014 5.117 11,143,007 +0.12(+2.32%)
Mar 26, 2010 5.070 5.082 4.947 5.001 19,660,336 -0.06(-1.17%)
Mar 25, 2010 5.104 5.172 5.053 5.060 21,875,092 -0.00(-0.07%)
Mar 24, 2010 5.081 5.096 5.046 5.064 18,802,880 -0.03(-0.64%)
Mar 23, 2010 5.195 5.197 5.074 5.096 37,825,700 -0.09(-1.65%)
Mar 22, 2010 5.199 5.206 5.172 5.182 22,451,682 -0.06(-1.22%)
Mar 19, 2010 5.345 5.375 5.239 5.246 17,211,768 -0.09(-1.74%)
Mar 18, 2010 5.351 5.356 5.295 5.339 7,415,937 -0.04(-0.70%)
Mar 17, 2010 5.358 5.416 5.351 5.376 18,151,612 +0.02(+0.43%)
Mar 16, 2010 5.299 5.353 5.299 5.353 10,284,182 +0.06(+1.12%)
Mar 15, 2010 5.300 5.302 5.283 5.294 8,982,236 -0.03(-0.58%)
Mar 12, 2010 5.354 5.362 5.306 5.325 18,537,692 -0.02(-0.41%)
Mar 11, 2010 5.415 5.438 5.330 5.347 29,647,208 -0.10(-1.79%)
Mar 10, 2010 5.354 5.453 5.353 5.445 10,067,329 +0.10(+1.92%)
Mar 09, 2010 5.270 5.365 5.248 5.342 8,298,262 +0.06(+1.21%)
Mar 08, 2010 5.304 5.324 5.272 5.278 9,965,431 -0.02(-0.34%)
Mar 05, 2010 5.240 5.310 5.240 5.296 12,352,904 +0.08(+1.53%)
Mar 04, 2010 5.253 5.257 5.178 5.217 8,024,115 -0.04(-0.69%)
Mar 03, 2010 5.126 5.271 5.122 5.253 12,092,544 +0.13(+2.62%)
Mar 02, 2010 5.144 5.182 5.094 5.119 9,031,168 -0.01(-0.14%)
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.