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 (%)
Aug 29, 2008 10.75 10.77 10.55 10.57 0 -0.25(-2.32%)
Aug 28, 2008 10.72 10.92 10.65 10.82 4,019,623 +0.14(+1.31%)
Aug 27, 2008 10.49 10.70 10.42 10.68 3,114,975 +0.19(+1.82%)
Aug 26, 2008 10.54 10.66 10.36 10.49 4,463,950 -0.06(-0.61%)
Aug 25, 2008 10.92 10.92 10.43 10.55 5,423,545 -0.46(-4.14%)
Aug 22, 2008 10.95 11.05 10.80 11.01 0 +0.13(+1.23%)
Aug 21, 2008 10.79 10.91 10.67 10.87 3,275,318 -0.02(-0.18%)
Aug 20, 2008 10.96 11.05 10.78 10.89 5,218,063 -0.05(-0.43%)
Aug 19, 2008 11.20 11.20 10.86 10.94 6,271,110 -0.26(-2.36%)
Aug 18, 2008 11.57 11.63 11.16 11.21 5,412,150 -0.35(-3.00%)
Aug 15, 2008 11.49 11.58 11.39 11.55 0 +0.13(+1.11%)
Aug 14, 2008 11.32 11.54 11.10 11.43 5,067,761 +0.02(+0.18%)
Aug 13, 2008 11.37 11.45 11.23 11.41 3,613,776 -0.02(-0.14%)
Aug 12, 2008 11.27 11.54 11.24 11.42 6,918,666 +0.14(+1.28%)
Aug 11, 2008 11.19 11.39 11.15 11.28 5,205,701 +0.04(+0.34%)
Aug 08, 2008 10.78 11.28 10.77 11.24 5,451,983 +0.48(+4.49%)
Aug 07, 2008 10.75 10.91 10.68 10.76 3,353,383 -0.08(-0.78%)
Aug 06, 2008 10.74 10.89 10.55 10.84 5,438,002 +0.06(+0.56%)
Aug 05, 2008 10.37 10.82 10.11 10.78 7,566,438 +0.47(+4.55%)
Aug 04, 2008 10.46 10.51 10.20 10.31 3,642,646 -0.13(-1.21%)
Aug 01, 2008 10.67 10.81 10.37 10.44 4,655,641 -0.16(-1.53%)
Jul 31, 2008 10.75 10.88 10.60 10.60 5,050,650 -0.26(-2.42%)
Jul 30, 2008 10.96 11.14 10.68 10.86 7,565,889 -0.07(-0.61%)
Jul 29, 2008 10.93 10.98 10.63 10.93 6,185,379 +0.30(+2.82%)
Jul 28, 2008 10.92 11.00 10.59 10.63 5,927,612 -0.11(-1.02%)
Jul 25, 2008 10.71 10.80 10.65 10.74 9,608,643 +0.07(+0.67%)
Jul 24, 2008 10.94 10.95 10.65 10.67 6,561,632 -0.26(-2.40%)
Jul 23, 2008 11.06 11.14 10.71 10.93 12,167,209 -0.04(-0.41%)
Jul 22, 2008 11.25 11.25 10.84 10.97 13,300,826 -0.32(-2.82%)
Jul 21, 2008 11.47 11.52 11.20 11.29 9,252,661 -0.12(-1.09%)
Jul 18, 2008 11.34 11.58 11.27 11.42 13,071,232 -0.01(-0.10%)
Jul 17, 2008 10.47 11.43 10.44 11.43 24,450,256 +1.46(+14.61%)
Jul 16, 2008 9.896 10.03 9.778 9.971 9,448,556 +0.06(+0.56%)
Jul 15, 2008 9.887 10.02 9.694 9.916 6,108,011 -0.03(-0.27%)
Jul 14, 2008 10.14 10.22 9.825 9.943 3,807,639 -0.11(-1.11%)
Jul 11, 2008 10.00 10.18 9.814 10.05 3,150,842 -0.04(-0.40%)
Jul 10, 2008 9.925 10.11 9.831 10.09 5,113,228 +0.18(+1.79%)
Jul 09, 2008 10.10 10.23 9.865 9.916 4,436,452 -0.18(-1.78%)
Jul 08, 2008 9.816 10.12 9.700 10.10 6,178,813 +0.22(+2.28%)
Jul 07, 2008 10.09 10.27 9.769 9.871 6,602,045 -0.13(-1.27%)
Jul 04, 2008 10.08 10.44 9.983 9.998 3,787,412 +0.00(+0.00%)
Jul 03, 2008 10.08 10.44 9.983 9.998 3,787,412 -0.04(-0.40%)
Jul 02, 2008 10.29 10.39 10.03 10.04 8,879,434 -0.18(-1.76%)
Jul 01, 2008 9.911 10.23 9.898 10.22 5,970,565 +0.24(+2.38%)
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%)
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.