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 (%)
Jun 30, 2008 10.04 10.14 9.920 9.980 5,611,836 -0.09(-0.88%)
Jun 27, 2008 10.00 10.14 9.718 10.07 6,514,654 -0.06(-0.57%)
Jun 26, 2008 10.63 10.65 10.11 10.13 7,923,585 -0.63(-5.85%)
Jun 25, 2008 10.60 10.88 10.60 10.76 5,229,107 +0.15(+1.45%)
Jun 24, 2008 10.79 10.85 10.58 10.60 3,730,568 -0.21(-1.91%)
Jun 23, 2008 10.72 10.96 10.64 10.81 4,971,088 +0.16(+1.55%)
Jun 20, 2008 10.98 10.99 10.62 10.65 7,754,063 -0.38(-3.45%)
Jun 19, 2008 10.82 11.08 10.77 11.03 2,690,916 +0.24(+2.19%)
Jun 18, 2008 10.93 10.97 10.72 10.79 4,884,727 -0.21(-1.94%)
Jun 17, 2008 11.07 11.12 10.96 11.00 3,901,384 -0.02(-0.16%)
Jun 16, 2008 10.95 11.04 10.86 11.02 6,020,574 +0.18(+1.66%)
Jun 13, 2008 10.64 10.98 10.63 10.84 8,779,735 +0.20(+1.88%)
Jun 12, 2008 10.49 10.68 10.48 10.64 7,137,023 +0.16(+1.53%)
Jun 11, 2008 10.59 10.67 10.45 10.48 4,902,624 -0.14(-1.32%)
Jun 10, 2008 10.51 10.67 10.42 10.62 5,541,569 +0.09(+0.87%)
Jun 09, 2008 10.54 10.60 10.23 10.53 5,863,199 -0.01(-0.06%)
Jun 06, 2008 10.81 10.86 10.49 10.54 6,577,227 -0.33(-3.07%)
Jun 05, 2008 10.73 10.90 10.70 10.87 5,192,201 +0.20(+1.83%)
Jun 04, 2008 10.65 10.74 10.58 10.67 4,604,174 -0.00(-0.02%)
Jun 03, 2008 10.55 10.95 10.54 10.68 8,713,834 +0.17(+1.59%)
Jun 02, 2008 10.56 10.57 10.36 10.51 7,045,238 +0.14(+1.35%)
May 30, 2008 10.39 10.45 10.31 10.37 4,386,254 -0.02(-0.19%)
May 29, 2008 10.39 10.48 10.35 10.39 3,897,364 +0.02(+0.15%)
May 28, 2008 10.28 10.41 10.20 10.37 3,382,936 +0.15(+1.46%)
May 27, 2008 10.18 10.25 10.09 10.22 2,325,441 +0.04(+0.44%)
May 26, 2008 10.18 10.23 10.07 10.18 0 +0.00(+0.00%)
May 23, 2008 10.18 10.23 10.07 10.18 2,309,792 -0.04(-0.37%)
May 22, 2008 10.17 10.27 10.10 10.22 4,182,804 +0.08(+0.79%)
May 21, 2008 10.36 10.44 10.11 10.14 3,219,212 -0.19(-1.85%)
May 20, 2008 10.45 10.45 10.24 10.33 2,977,377 -0.15(-1.40%)
May 19, 2008 10.52 10.56 10.43 10.48 4,303,387 -0.06(-0.61%)
May 16, 2008 10.45 10.59 10.44 10.54 4,425,997 +0.15(+1.41%)
May 15, 2008 10.32 10.41 10.22 10.39 2,848,120 +0.06(+0.56%)
May 14, 2008 10.45 10.47 10.32 10.34 3,423,345 -0.10(-1.00%)
May 13, 2008 10.35 10.44 10.24 10.44 3,907,131 +0.06(+0.60%)
May 12, 2008 10.29 10.39 10.05 10.38 6,629,435 +0.08(+0.80%)
May 09, 2008 10.44 10.45 10.15 10.30 3,728,270 -0.20(-1.91%)
May 08, 2008 10.51 10.55 10.35 10.50 4,500,028 +0.04(+0.40%)
May 07, 2008 10.63 10.70 10.40 10.45 4,845,330 -0.18(-1.74%)
May 06, 2008 10.43 10.67 10.29 10.64 4,532,585 +0.20(+1.90%)
May 05, 2008 10.65 10.65 10.43 10.44 4,226,747 -0.16(-1.53%)
May 02, 2008 10.63 10.73 10.50 10.60 5,654,632 +0.04(+0.34%)
May 01, 2008 10.29 10.59 10.17 10.57 4,878,148 +0.30(+2.90%)
Apr 30, 2008 10.30 10.49 10.24 10.27 7,466,496 -0.03(-0.30%)
Apr 29, 2008 10.34 10.37 10.25 10.30 4,319,692 -0.09(-0.86%)
Apr 28, 2008 10.35 10.49 10.20 10.39 4,753,784 +0.09(+0.91%)
Apr 25, 2008 10.35 10.39 10.12 10.30 5,659,241 -0.01(-0.09%)
Apr 24, 2008 10.35 10.39 10.19 10.31 5,100,902 -0.03(-0.28%)
Apr 23, 2008 10.05 10.35 10.04 10.33 7,399,314 +0.30(+3.04%)
Apr 22, 2008 9.894 10.03 9.793 10.03 6,767,560 -0.01(-0.13%)
Apr 21, 2008 9.936 10.10 9.825 10.04 5,288,883 +0.05(+0.49%)
Apr 18, 2008 9.989 10.12 9.945 9.994 6,637,044 +0.13(+1.31%)
Apr 17, 2008 9.680 10.20 9.674 9.865 12,883,350 +0.42(+4.50%)
Apr 16, 2008 9.258 9.480 9.207 9.440 7,744,063 +0.30(+3.33%)
Apr 15, 2008 9.289 9.338 9.009 9.135 6,181,421 -0.12(-1.27%)
Apr 14, 2008 9.162 9.269 9.098 9.253 3,914,097 +0.12(+1.27%)
Apr 11, 2008 9.271 9.282 9.115 9.138 5,049,513 -0.21(-2.28%)
Apr 10, 2008 9.113 9.360 9.020 9.351 4,903,802 +0.25(+2.79%)
Apr 09, 2008 9.451 9.469 9.029 9.098 5,742,442 -0.29(-3.08%)
Apr 08, 2008 9.287 9.396 9.233 9.387 5,386,581 +0.05(+0.57%)
Apr 07, 2008 9.222 9.378 9.151 9.333 7,610,871 +0.19(+2.04%)
Apr 04, 2008 8.975 9.198 8.864 9.146 6,487,844 +0.17(+1.93%)
Apr 03, 2008 8.606 9.006 8.597 8.973 5,519,579 +0.29(+3.38%)
Apr 02, 2008 8.679 8.815 8.604 8.679 4,596,458 +0.04(+0.44%)
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.