Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.73 12.82 12.66 12.80 3,643,571 +0.14(+1.11%)
Feb 25, 2011 12.70 12.79 12.62 12.66 5,208,521 +0.03(+0.25%)
Feb 24, 2011 12.55 12.72 12.51 12.63 7,286,783 +0.06(+0.48%)
Feb 23, 2011 12.61 12.65 12.46 12.57 7,190,708 -0.03(-0.23%)
Feb 22, 2011 12.62 12.70 12.48 12.60 7,390,244 -0.18(-1.43%)
Feb 18, 2011 12.93 12.94 12.73 12.78 5,313,860 -0.02(-0.12%)
Feb 17, 2011 12.77 12.81 12.69 12.79 4,492,264 -0.00(-0.02%)
Feb 16, 2011 12.87 12.89 12.73 12.80 5,483,131 -0.01(-0.07%)
Feb 15, 2011 12.88 12.91 12.73 12.81 3,950,134 -0.14(-1.05%)
Feb 14, 2011 13.04 13.04 12.86 12.94 3,306,092 -0.09(-0.68%)
Feb 11, 2011 12.83 13.05 12.80 13.03 2,356,263 +0.11(+0.88%)
Feb 10, 2011 12.69 12.98 12.68 12.92 3,543,895 +0.14(+1.06%)
Feb 09, 2011 12.66 12.83 12.64 12.78 2,725,448 +0.08(+0.67%)
Feb 08, 2011 12.84 12.85 12.67 12.70 12,090,600 -0.12(-0.97%)
Feb 07, 2011 12.88 13.09 12.80 12.82 4,889,728 +0.01(+0.10%)
Feb 04, 2011 12.59 12.82 12.59 12.81 3,378,755 +0.17(+1.32%)
Feb 03, 2011 12.67 12.72 12.58 12.64 4,197,076 -0.08(-0.66%)
Feb 02, 2011 12.59 12.80 12.53 12.73 4,972,586 +0.06(+0.46%)
Feb 01, 2011 12.40 12.72 12.38 12.67 7,363,398 +0.35(+2.80%)
Jan 31, 2011 12.32 12.37 12.20 12.32 6,441,830 +0.07(+0.58%)
Jan 28, 2011 12.63 12.63 12.21 12.25 6,715,762 -0.39(-3.08%)
Jan 27, 2011 12.40 12.65 12.40 12.64 8,369,246 +0.32(+2.60%)
Jan 26, 2011 12.28 12.36 12.12 12.32 7,509,761 +0.05(+0.44%)
Jan 25, 2011 12.17 12.27 12.04 12.27 8,079,672 +0.08(+0.66%)
Jan 24, 2011 11.88 12.24 11.80 12.19 9,049,122 +0.32(+2.70%)
Jan 21, 2011 11.77 11.93 11.73 11.87 10,901,747 +0.20(+1.70%)
Jan 20, 2011 11.83 11.91 11.60 11.67 8,113,632 -0.11(-0.93%)
Jan 19, 2011 11.73 11.80 11.25 11.78 11,412,853 +0.00(+0.00%)
Jan 18, 2011 11.65 11.96 11.65 11.78 6,380,129 +0.14(+1.21%)
Jan 14, 2011 11.70 11.75 11.56 11.64 9,821,443 -0.08(-0.65%)
Jan 13, 2011 11.75 11.79 11.67 11.71 4,694,953 -0.05(-0.42%)
Jan 12, 2011 11.76 11.78 11.70 11.76 3,172,303 +0.10(+0.82%)
Jan 11, 2011 11.59 11.68 11.55 11.67 3,176,003 +0.11(+0.92%)
Jan 10, 2011 11.50 11.59 11.42 11.56 4,577,304 +0.02(+0.14%)
Jan 07, 2011 11.52 11.61 11.50 11.54 3,464,774 +0.04(+0.31%)
Jan 06, 2011 11.50 11.66 11.46 11.51 4,021,652 -0.06(-0.48%)
Jan 05, 2011 11.63 11.67 11.51 11.56 5,495,149 -0.09(-0.80%)
Jan 04, 2011 11.90 11.94 11.63 11.66 3,965,700 -0.24(-1.98%)
Jan 03, 2011 11.86 12.00 11.85 11.89 2,750,026 +0.14(+1.19%)
Dec 31, 2010 11.75 11.79 11.69 11.75 2,192,084 -0.03(-0.23%)
Dec 30, 2010 11.80 11.84 11.75 11.78 1,355,412 -0.03(-0.28%)
Dec 29, 2010 11.79 11.87 11.77 11.81 1,654,781 +0.03(+0.26%)
Dec 28, 2010 11.84 11.86 11.69 11.78 1,622,316 +0.00(+0.00%)
Dec 27, 2010 11.64 11.82 11.57 11.78 1,688,104 +0.09(+0.74%)
Dec 23, 2010 11.80 11.80 11.67 11.69 2,185,002 -0.11(-0.91%)
Dec 22, 2010 11.75 11.81 11.73 11.80 2,303,580 +0.05(+0.45%)
Dec 21, 2010 11.81 11.84 11.71 11.75 2,298,218 +0.02(+0.13%)
Dec 20, 2010 11.88 11.92 11.64 11.73 3,903,810 -0.10(-0.87%)
Dec 17, 2010 11.88 11.90 11.72 11.84 3,833,855 -0.00(-0.02%)
Dec 16, 2010 11.79 11.85 11.71 11.84 3,313,147 +0.09(+0.76%)
Dec 15, 2010 11.81 11.85 11.69 11.75 2,010,143 -0.10(-0.83%)
Dec 14, 2010 11.87 11.92 11.80 11.85 2,003,250 -0.02(-0.19%)
Dec 13, 2010 11.97 12.04 11.86 11.87 2,840,747 +0.00(+0.03%)
Dec 10, 2010 11.89 11.93 11.83 11.87 2,767,614 +0.03(+0.23%)
Dec 09, 2010 11.82 11.87 11.76 11.84 2,190,266 +0.13(+1.14%)
Dec 08, 2010 11.79 11.82 11.63 11.70 2,975,094 -0.08(-0.72%)
Dec 07, 2010 11.94 11.99 11.75 11.79 5,892,941 -0.02(-0.17%)
Dec 06, 2010 11.77 11.85 11.71 11.81 2,605,419 +0.03(+0.23%)
Dec 03, 2010 11.70 11.82 11.66 11.78 2,925,842 +0.02(+0.21%)
Dec 02, 2010 11.52 11.76 11.47 11.76 3,466,570 +0.25(+2.15%)
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.