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 (%)
Jan 31, 2008 4.623 4.828 4.610 4.812 11,348,260 +0.11(+2.44%)
Jan 30, 2008 4.687 4.795 4.600 4.698 11,504,217 -0.01(-0.15%)
Jan 29, 2008 4.769 4.799 4.656 4.705 16,884,804 -0.05(-1.11%)
Jan 28, 2008 4.709 4.762 4.665 4.758 10,091,534 +0.02(+0.51%)
Jan 25, 2008 4.885 4.916 4.681 4.734 11,417,361 -0.11(-2.19%)
Jan 24, 2008 4.862 4.970 4.733 4.840 16,433,305 +0.02(+0.35%)
Jan 23, 2008 4.522 4.841 4.428 4.823 24,516,658 +0.18(+3.90%)
Jan 22, 2008 4.477 4.723 4.341 4.642 25,742,484 -0.03(-0.65%)
Jan 21, 2008 4.449 4.678 4.290 4.672 0 +0.00(+0.00%)
Jan 18, 2008 4.449 4.678 4.290 4.672 37,092,252 +0.24(+5.53%)
Jan 17, 2008 4.881 4.899 4.405 4.428 34,270,344 -0.36(-7.55%)
Jan 16, 2008 4.804 4.856 4.604 4.789 13,167,792 -0.01(-0.15%)
Jan 15, 2008 4.870 4.870 4.723 4.797 10,021,886 -0.12(-2.38%)
Jan 14, 2008 4.800 4.930 4.783 4.914 12,427,965 +0.20(+4.17%)
Jan 11, 2008 4.834 4.879 4.678 4.717 11,897,348 -0.19(-3.88%)
Jan 10, 2008 4.869 4.946 4.782 4.908 10,617,582 +0.04(+0.82%)
Jan 09, 2008 4.962 4.986 4.740 4.868 25,462,458 -0.12(-2.37%)
Jan 08, 2008 5.223 5.252 4.986 4.986 11,064,039 -0.18(-3.50%)
Jan 07, 2008 5.188 5.278 5.049 5.167 16,683,739 -0.01(-0.16%)
Jan 04, 2008 5.238 5.287 5.167 5.175 17,540,468 -0.12(-2.32%)
Jan 03, 2008 5.349 5.355 5.126 5.298 17,490,418 -0.03(-0.59%)
Jan 02, 2008 5.453 5.484 5.266 5.330 16,836,362 -0.26(-4.68%)
Jan 01, 2008 5.667 5.686 5.565 5.591 0 +0.00(+0.00%)
Dec 31, 2007 5.667 5.682 5.565 5.591 4,392,457 -0.10(-1.68%)
Dec 28, 2007 5.613 5.692 5.585 5.686 3,479,407 +0.08(+1.42%)
Dec 27, 2007 5.673 5.696 5.592 5.607 3,407,263 -0.07(-1.25%)
Dec 26, 2007 5.655 5.692 5.620 5.678 2,804,816 +0.01(+0.11%)
Dec 24, 2007 5.601 5.692 5.597 5.672 2,348,681 +0.07(+1.16%)
Dec 21, 2007 5.607 5.644 5.547 5.607 8,008,074 +0.09(+1.66%)
Dec 20, 2007 5.463 5.519 5.391 5.515 5,666,857 +0.08(+1.49%)
Dec 19, 2007 5.486 5.494 5.412 5.434 6,668,695 -0.05(-0.97%)
Dec 18, 2007 5.422 5.527 5.390 5.488 7,284,718 +0.12(+2.32%)
Dec 17, 2007 5.512 5.512 5.362 5.363 7,904,506 -0.13(-2.43%)
Dec 14, 2007 5.513 5.586 5.466 5.497 4,654,262 -0.03(-0.59%)
Dec 13, 2007 5.547 5.573 5.404 5.530 7,182,337 -0.03(-0.56%)
Dec 12, 2007 5.538 5.655 5.472 5.561 6,558,394 +0.08(+1.43%)
Dec 11, 2007 5.611 5.633 5.483 5.483 7,916,847 -0.13(-2.24%)
Dec 10, 2007 5.592 5.626 5.541 5.608 7,375,249 +0.04(+0.76%)
Dec 07, 2007 5.484 5.566 5.428 5.566 6,678,647 +0.11(+2.06%)
Dec 06, 2007 5.401 5.463 5.401 5.454 6,977,209 +0.03(+0.51%)
Dec 05, 2007 5.292 5.426 5.264 5.426 9,102,798 +0.22(+4.17%)
Dec 04, 2007 5.214 5.328 5.209 5.209 10,019,215 -0.06(-1.14%)
Dec 03, 2007 5.283 5.355 5.188 5.269 11,187,751 +0.04(+0.81%)
Nov 30, 2007 5.257 5.262 5.161 5.227 7,900,890 +0.00(+0.02%)
Nov 29, 2007 5.187 5.245 5.186 5.226 3,636,077 +0.03(+0.51%)
Nov 28, 2007 5.176 5.244 5.132 5.199 7,218,313 +0.07(+1.41%)
Nov 27, 2007 4.942 5.155 4.910 5.127 10,061,512 +0.22(+4.47%)
Nov 26, 2007 4.956 5.024 4.887 4.908 8,537,838 -0.06(-1.21%)
Nov 23, 2007 4.892 4.982 4.871 4.968 2,504,099 +0.10(+1.98%)
Nov 21, 2007 4.900 4.944 4.764 4.871 5,806,393 -0.05(-1.05%)
Nov 20, 2007 4.929 5.023 4.857 4.923 7,394,406 -0.02(-0.34%)
Nov 19, 2007 4.963 5.011 4.928 4.940 6,628,058 -0.08(-1.56%)
Nov 16, 2007 4.980 5.037 4.891 5.018 7,448,521 +0.05(+0.97%)
Nov 15, 2007 5.099 5.099 4.938 4.970 7,038,579 -0.13(-2.46%)
Nov 14, 2007 5.085 5.161 5.061 5.096 10,495,553 +0.03(+0.55%)
Nov 13, 2007 4.895 5.076 4.863 5.068 6,633,034 +0.20(+4.01%)
Nov 12, 2007 4.899 4.981 4.853 4.873 7,301,330 -0.07(-1.44%)
Nov 09, 2007 5.078 5.094 4.927 4.944 11,449,821 -0.20(-3.91%)
Nov 08, 2007 5.240 5.305 5.090 5.145 12,529,617 -0.07(-1.36%)
Nov 07, 2007 5.217 5.305 5.181 5.216 7,864,599 -0.08(-1.48%)
Nov 06, 2007 5.268 5.305 5.195 5.295 5,272,922 +0.04(+0.78%)
Nov 05, 2007 5.238 5.296 5.157 5.254 5,034,446 +0.02(+0.37%)
Nov 02, 2007 5.260 5.284 5.140 5.234 7,992,317 -0.01(-0.25%)
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.