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: 4:10 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 (%)
Jan 31, 2007 2.006 2.053 1.995 2.041 12,041,967 +0.02(+1.18%)
Jan 30, 2007 2.008 2.020 1.986 2.018 10,992,027 +0.01(+0.65%)
Jan 29, 2007 2.022 2.028 1.990 2.005 13,752,059 -0.01(-0.46%)
Jan 26, 2007 1.998 2.027 1.984 2.014 9,346,623 +0.02(+0.85%)
Jan 25, 2007 2.029 2.034 1.983 1.997 12,736,951 -0.03(-1.59%)
Jan 24, 2007 2.003 2.064 2.003 2.029 23,163,372 +0.04(+2.19%)
Jan 23, 2007 1.931 1.993 1.931 1.986 19,731,576 +0.06(+2.86%)
Jan 22, 2007 1.936 1.941 1.907 1.931 15,692,707 -0.00(-0.20%)
Jan 19, 2007 1.938 1.949 1.902 1.935 11,509,533 -0.01(-0.36%)
Jan 18, 2007 1.987 1.990 1.936 1.942 15,913,311 -0.03(-1.45%)
Jan 17, 2007 1.974 2.010 1.954 1.970 36,134,196 +0.03(+1.43%)
Jan 16, 2007 1.923 1.952 1.920 1.943 17,210,394 +0.03(+1.50%)
Jan 12, 2007 1.899 1.917 1.881 1.914 16,729,378 +0.00(+0.06%)
Jan 11, 2007 1.867 1.936 1.867 1.913 16,200,261 +0.06(+3.02%)
Jan 10, 2007 1.846 1.869 1.845 1.857 11,350,301 -0.01(-0.74%)
Jan 09, 2007 1.911 1.911 1.854 1.870 20,655,458 -0.04(-2.07%)
Jan 08, 2007 1.930 1.935 1.870 1.910 22,577,860 -0.04(-1.96%)
Jan 05, 2007 1.974 1.975 1.929 1.948 10,837,771 -0.04(-1.81%)
Jan 04, 2007 1.922 1.991 1.922 1.984 21,929,318 +0.06(+3.25%)
Jan 03, 2007 1.878 1.942 1.878 1.922 22,176,460 +0.05(+2.69%)
Dec 29, 2006 1.899 1.922 1.870 1.871 5,908,194 -0.02(-1.05%)
Dec 28, 2006 1.914 1.930 1.889 1.891 4,989,289 -0.02(-1.04%)
Dec 27, 2006 1.897 1.920 1.895 1.911 6,145,384 +0.01(+0.73%)
Dec 26, 2006 1.883 1.908 1.877 1.897 5,379,077 +0.01(+0.77%)
Dec 22, 2006 1.884 1.895 1.873 1.883 8,950,201 +0.01(+0.43%)
Dec 21, 2006 1.909 1.910 1.869 1.875 9,751,340 -0.02(-1.05%)
Dec 20, 2006 1.914 1.931 1.892 1.895 8,139,109 -0.02(-1.10%)
Dec 19, 2006 1.915 1.935 1.884 1.916 15,833,694 -0.01(-0.27%)
Dec 18, 2006 1.952 1.952 1.901 1.921 21,998,982 -0.02(-0.96%)
Dec 15, 2006 1.995 2.008 1.938 1.940 14,808,634 -0.05(-2.68%)
Dec 14, 2006 1.977 1.994 1.959 1.993 16,258,315 +0.04(+1.91%)
Dec 13, 2006 1.947 1.963 1.926 1.955 19,132,796 +0.02(+0.81%)
Dec 12, 2006 2.001 2.005 1.908 1.940 26,150,642 -0.07(-3.51%)
Dec 11, 2006 2.055 2.061 1.995 2.010 9,086,212 -0.05(-2.21%)
Dec 08, 2006 2.060 2.077 2.040 2.056 5,466,987 +0.01(+0.49%)
Dec 07, 2006 2.077 2.078 2.041 2.046 10,066,488 -0.03(-1.35%)
Dec 06, 2006 2.074 2.098 2.064 2.074 5,017,486 +0.00(+0.09%)
Dec 05, 2006 2.058 2.085 2.053 2.072 6,236,611 +0.02(+1.04%)
Dec 04, 2006 2.057 2.082 2.045 2.051 10,025,021 -0.00(-0.03%)
Dec 01, 2006 2.047 2.076 2.018 2.051 5,745,644 -0.00(-0.12%)
Nov 30, 2006 2.063 2.086 2.046 2.054 7,361,191 -0.01(-0.32%)
Nov 29, 2006 2.028 2.060 2.019 2.060 9,162,511 +0.04(+2.15%)
Nov 28, 2006 1.997 2.026 1.976 2.017 10,643,706 +0.02(+0.89%)
Nov 27, 2006 2.077 2.077 1.998 1.999 5,423,861 -0.07(-3.41%)
Nov 24, 2006 2.072 2.084 2.065 2.070 1,477,877 -0.01(-0.45%)
Nov 22, 2006 2.080 2.084 2.060 2.079 5,382,394 -0.00(-0.13%)
Nov 21, 2006 2.047 2.082 2.034 2.082 9,184,073 +0.05(+2.23%)
Nov 20, 2006 2.035 2.063 2.026 2.036 7,430,856 -0.01(-0.31%)
Nov 17, 2006 2.078 2.080 2.034 2.043 10,056,536 -0.04(-1.84%)
Nov 16, 2006 2.089 2.093 2.052 2.081 9,975,261 +0.00(+0.04%)
Nov 15, 2006 2.074 2.087 2.053 2.080 8,102,618 -0.00(-0.19%)
Nov 14, 2006 2.065 2.087 2.038 2.084 7,138,929 +0.02(+1.08%)
Nov 13, 2006 2.051 2.065 2.037 2.062 7,525,400 +0.01(+0.68%)
Nov 10, 2006 2.042 2.051 2.009 2.048 8,449,281 +0.02(+0.79%)
Nov 09, 2006 2.040 2.049 2.023 2.032 9,764,609 +0.01(+0.27%)
Nov 08, 2006 2.017 2.034 1.984 2.026 7,452,418 -0.00(-0.22%)
Nov 07, 2006 2.009 2.059 2.001 2.031 8,205,456 +0.02(+0.85%)
Nov 06, 2006 2.005 2.025 1.982 2.014 8,945,225 +0.02(+0.83%)
Nov 03, 2006 1.985 1.997 1.967 1.997 8,573,682 +0.02(+0.93%)
Nov 02, 2006 1.952 1.982 1.932 1.979 13,725,521 +0.01(+0.49%)
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.