Amphenol Corp A (NY: APH )

68.45 USD +0.14 (+0.20%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.091 4.144 4.078 4.129 699,200 +0.04(+0.87%)
Jan 29, 2004 4.156 4.156 4.052 4.094 470,800 -0.06(-1.53%)
Jan 28, 2004 4.272 4.284 4.155 4.157 477,200 -0.11(-2.46%)
Jan 27, 2004 4.312 4.338 4.263 4.263 1,164,400 -0.05(-1.16%)
Jan 26, 2004 4.269 4.328 4.268 4.312 1,322,400 +0.04(+1.02%)
Jan 23, 2004 4.224 4.275 4.224 4.269 1,086,800 +0.04(+1.07%)
Jan 22, 2004 4.312 4.331 4.179 4.224 990,800 -0.08(-1.92%)
Jan 21, 2004 4.237 4.312 4.175 4.306 2,708,800 +0.19(+4.50%)
Jan 20, 2004 4.213 4.228 4.102 4.121 992,800 -0.07(-1.60%)
Jan 16, 2004 4.109 4.188 4.109 4.188 954,000 +0.13(+3.09%)
Jan 15, 2004 4.025 4.069 4.018 4.062 893,200 +0.03(+0.76%)
Jan 14, 2004 4.030 4.037 4.010 4.031 634,000 +0.00(+0.03%)
Jan 13, 2004 4.043 4.075 4.013 4.030 692,800 -0.01(-0.34%)
Jan 12, 2004 3.955 4.044 3.952 4.044 623,200 +0.10(+2.65%)
Jan 09, 2004 3.969 3.986 3.936 3.939 776,800 -0.06(-1.52%)
Jan 08, 2004 4.009 4.015 4.000 4.000 758,800 +0.00(+0.00%)
Jan 07, 2004 3.981 3.996 3.958 4.000 881,600 +0.03(+0.66%)
Jan 06, 2004 3.972 3.994 3.931 3.974 810,800 -0.01(-0.34%)
Jan 05, 2004 3.875 3.998 3.875 3.987 838,400 +0.09(+2.24%)
Jan 02, 2004 3.938 3.938 3.879 3.900 1,188,400 -0.10(-2.39%)
Dec 31, 2003 3.997 4.000 3.967 3.996 374,400 +0.01(+0.16%)
Dec 30, 2003 3.994 4.000 3.967 3.989 282,000 -0.01(-0.20%)
Dec 29, 2003 3.967 4.008 3.957 3.998 531,600 +0.03(+0.77%)
Dec 26, 2003 3.959 3.978 3.955 3.967 103,600 +0.01(+0.19%)
Dec 24, 2003 3.969 3.969 3.956 3.959 97,200 -0.00(-0.08%)
Dec 23, 2003 3.956 3.969 3.920 3.962 555,200 +0.01(+0.24%)
Dec 22, 2003 3.932 3.953 3.928 3.953 1,166,800 +0.01(+0.35%)
Dec 19, 2003 3.931 3.945 3.900 3.939 535,200 +0.00(+0.05%)
Dec 18, 2003 3.794 3.938 3.794 3.938 1,148,800 +0.13(+3.45%)
Dec 17, 2003 3.819 3.819 3.793 3.806 496,800 -0.04(-0.96%)
Dec 16, 2003 3.850 3.850 3.802 3.843 893,200 +0.01(+0.23%)
Dec 15, 2003 3.850 3.892 3.844 3.834 1,659,200 +0.01(+0.34%)
Dec 12, 2003 3.868 3.868 3.814 3.821 645,600 -0.04(-1.05%)
Dec 11, 2003 3.769 3.862 3.751 3.862 677,200 +0.09(+2.49%)
Dec 10, 2003 3.821 3.821 3.748 3.768 495,600 -0.05(-1.39%)
Dec 09, 2003 3.849 3.851 3.816 3.821 491,200 -0.03(-0.75%)
Dec 08, 2003 3.816 3.850 3.816 3.850 847,600 +0.02(+0.47%)
Dec 05, 2003 3.844 3.856 3.826 3.832 276,000 -0.04(-0.97%)
Dec 04, 2003 3.922 3.922 3.803 3.869 787,600 -0.07(-1.65%)
Dec 03, 2003 3.891 3.955 3.898 3.934 785,200 +0.04(+1.12%)
Dec 02, 2003 3.875 3.891 3.875 3.891 386,400 +0.00(+0.11%)
Dec 01, 2003 3.783 3.889 3.801 3.886 580,400 +0.10(+2.74%)
Nov 28, 2003 3.803 3.809 3.775 3.783 172,800 -0.03(-0.77%)
Nov 26, 2003 3.757 3.826 3.757 3.812 412,400 +0.07(+1.82%)
Nov 25, 2003 3.772 3.781 3.744 3.744 349,200 -0.02(-0.58%)
Nov 24, 2003 3.711 3.766 3.700 3.766 300,400 +0.07(+1.95%)
Nov 21, 2003 3.688 3.702 3.677 3.694 158,400 +0.01(+0.17%)
Nov 20, 2003 3.677 3.719 3.677 3.688 269,200 -0.00(-0.08%)
Nov 19, 2003 3.725 3.725 3.669 3.691 425,600 -0.03(-0.76%)
Nov 18, 2003 3.731 3.756 3.715 3.719 528,000 +0.00(+0.00%)
Nov 17, 2003 3.725 3.733 3.669 3.719 443,200 -0.02(-0.67%)
Nov 14, 2003 3.769 3.776 3.729 3.744 362,800 -0.04(-0.93%)
Nov 13, 2003 3.794 3.804 3.759 3.779 289,600 -0.04(-1.16%)
Nov 12, 2003 3.772 3.822 3.767 3.823 479,200 +0.07(+1.90%)
Nov 11, 2003 3.763 3.767 3.738 3.752 486,000 -0.02(-0.46%)
Nov 10, 2003 3.824 3.824 3.763 3.769 394,800 -0.05(-1.42%)
Nov 07, 2003 3.837 3.858 3.810 3.824 441,600 -0.01(-0.23%)
Nov 06, 2003 3.794 3.840 3.786 3.833 588,000 +0.04(+1.04%)
Nov 05, 2003 3.763 3.794 3.738 3.793 886,800 +0.04(+1.07%)
Nov 04, 2003 3.771 3.775 3.744 3.753 627,960 -0.02(-0.56%)
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.