Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.17 12.26 12.05 12.14 3,674,486 +0.05(+0.44%)
Jan 30, 2012 11.94 12.13 11.90 12.08 5,216,948 -0.05(-0.40%)
Jan 27, 2012 12.15 12.26 12.05 12.13 6,562,893 -0.07(-0.55%)
Jan 26, 2012 12.28 12.34 12.12 12.20 5,678,911 +0.00(+0.02%)
Jan 25, 2012 12.09 12.23 12.00 12.20 6,932,247 -0.01(-0.09%)
Jan 24, 2012 12.18 12.31 12.11 12.21 5,212,713 -0.07(-0.60%)
Jan 23, 2012 12.35 12.37 12.19 12.28 4,863,699 -0.06(-0.51%)
Jan 20, 2012 12.15 12.36 12.15 12.34 7,770,263 +0.10(+0.86%)
Jan 19, 2012 11.90 12.37 11.87 12.24 8,956,310 +0.30(+2.48%)
Jan 18, 2012 12.07 12.09 11.67 11.94 20,760,716 +1.18(+10.96%)
Jan 17, 2012 10.89 11.00 10.71 10.76 3,975,623 +0.03(+0.25%)
Jan 13, 2012 10.68 10.77 10.61 10.73 3,638,572 -0.01(-0.12%)
Jan 12, 2012 10.71 10.78 10.56 10.75 3,568,524 +0.08(+0.79%)
Jan 11, 2012 10.67 10.72 10.62 10.66 3,232,693 -0.03(-0.31%)
Jan 10, 2012 10.59 10.75 10.59 10.70 3,250,414 +0.21(+2.04%)
Jan 09, 2012 10.38 10.57 10.37 10.48 4,621,495 +0.18(+1.71%)
Jan 06, 2012 10.28 10.36 10.24 10.31 3,804,032 +0.00(+0.04%)
Jan 05, 2012 10.14 10.33 10.03 10.30 5,882,932 +0.09(+0.85%)
Jan 04, 2012 10.20 10.30 10.13 10.22 3,180,609 +0.10(+0.95%)
Dec 30, 2011 10.21 10.28 10.12 10.12 2,879,153 -0.10(-0.98%)
Dec 29, 2011 10.13 10.24 10.08 10.22 2,261,220 +0.14(+1.35%)
Dec 28, 2011 10.24 10.27 10.05 10.08 2,857,996 -0.13(-1.31%)
Dec 27, 2011 10.17 10.26 10.09 10.22 2,429,448 +0.03(+0.28%)
Dec 23, 2011 10.06 10.21 10.02 10.19 2,900,557 +0.37(+3.75%)
Dec 21, 2011 9.921 9.930 9.689 9.821 8,035,912 +0.08(+0.87%)
Dec 20, 2011 9.364 9.776 9.364 9.736 9,060,137 +0.58(+6.28%)
Dec 19, 2011 9.359 9.375 9.139 9.161 5,155,655 -0.12(-1.27%)
Dec 16, 2011 9.364 9.473 9.203 9.279 11,399,680 -0.01(-0.10%)
Dec 15, 2011 9.449 9.478 9.261 9.288 7,350,380 -0.03(-0.33%)
Dec 14, 2011 9.453 9.513 9.281 9.319 5,960,815 -0.17(-1.81%)
Dec 13, 2011 9.796 9.836 9.428 9.491 6,430,252 -0.23(-2.38%)
Dec 12, 2011 9.894 9.899 9.645 9.723 4,574,942 -0.30(-2.99%)
Dec 09, 2011 9.815 10.05 9.744 10.02 6,083,463 +0.23(+2.34%)
Dec 08, 2011 10.03 10.11 9.773 9.793 4,505,440 -0.31(-3.02%)
Dec 07, 2011 10.07 10.14 9.933 10.10 4,350,438 -0.04(-0.42%)
Dec 06, 2011 10.22 10.24 10.09 10.14 3,444,728 -0.07(-0.72%)
Dec 05, 2011 10.24 10.34 10.10 10.21 5,684,861 +0.17(+1.69%)
Dec 02, 2011 10.27 10.31 10.02 10.04 5,683,488 -0.04(-0.38%)
Dec 01, 2011 10.09 10.21 10.03 10.08 7,742,383 -0.02(-0.20%)
Nov 30, 2011 9.862 10.11 9.800 10.10 10,232,110 +0.58(+6.06%)
Nov 29, 2011 9.546 9.608 9.468 9.526 6,833,802 -0.03(-0.35%)
Nov 28, 2011 9.564 9.666 9.483 9.559 6,099,575 +0.29(+3.15%)
Nov 25, 2011 9.269 9.414 9.247 9.267 3,246,275 -0.03(-0.31%)
Nov 23, 2011 9.499 9.510 9.285 9.296 6,204,944 -0.33(-3.47%)
Nov 22, 2011 9.704 9.731 9.474 9.630 6,667,650 -0.09(-0.92%)
Nov 21, 2011 9.853 9.902 9.621 9.720 8,797,344 -0.31(-3.07%)
Nov 18, 2011 10.19 10.21 10.01 10.03 7,226,428 -0.15(-1.49%)
Nov 17, 2011 10.44 10.46 10.10 10.18 7,078,788 -0.31(-3.00%)
Nov 16, 2011 10.46 10.63 10.43 10.49 5,291,787 -0.08(-0.72%)
Nov 15, 2011 10.34 10.69 10.33 10.57 4,997,916 +0.18(+1.69%)
Nov 14, 2011 10.38 10.50 10.31 10.39 4,296,291 -0.05(-0.47%)
Nov 11, 2011 10.30 10.56 10.26 10.44 5,100,297 +0.33(+3.26%)
Nov 10, 2011 10.28 10.33 10.05 10.11 5,603,129 -0.02(-0.15%)
Nov 09, 2011 10.41 10.41 10.00 10.13 10,384,466 -0.54(-5.04%)
Nov 08, 2011 10.72 10.78 10.62 10.66 8,029,918 -0.01(-0.08%)
Nov 07, 2011 10.41 10.68 10.37 10.67 7,535,468 +0.01(+0.08%)
Nov 04, 2011 10.61 10.71 10.50 10.66 3,510,528 -0.08(-0.75%)
Nov 03, 2011 10.71 10.76 10.47 10.74 5,208,753 +0.19(+1.79%)
Nov 02, 2011 10.56 10.68 10.46 10.56 4,920,141 +0.18(+1.74%)
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.