Skip to main content

Amphenol Corp A (NY: APH )

115.62 +0.32 (+0.28%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.046 9.229 8.999 9.055 17,075 -0.13(-1.43%)
Aug 30, 2010 9.280 9.382 9.177 9.186 7,598,829 -0.14(-1.55%)
Aug 27, 2010 9.255 9.340 9.004 9.331 6,253,578 +0.16(+1.80%)
Aug 26, 2010 9.073 9.211 9.051 9.166 9,129,797 +0.14(+1.58%)
Aug 25, 2010 8.895 9.053 8.839 9.024 4,444,830 +0.04(+0.45%)
Aug 24, 2010 8.928 9.048 8.815 8.984 1,038 -0.09(-0.96%)
Aug 23, 2010 9.255 9.329 9.068 9.071 4,066,191 -0.20(-2.16%)
Aug 20, 2010 9.173 9.284 9.082 9.271 5,117,292 +0.04(+0.43%)
Aug 19, 2010 9.367 9.418 9.204 9.231 1,038 -0.19(-2.03%)
Aug 18, 2010 9.398 9.498 9.304 9.422 4,686,049 +0.00(+0.02%)
Aug 17, 2010 9.266 9.513 9.237 9.420 6,475,578 +0.23(+2.49%)
Aug 16, 2010 9.019 9.211 8.975 9.191 4,725,953 +0.10(+1.15%)
Aug 13, 2010 9.086 9.255 9.082 9.086 6,433,239 -0.18(-1.95%)
Aug 12, 2010 9.275 9.342 9.231 9.266 7,336,341 -0.22(-2.32%)
Aug 11, 2010 9.841 9.841 9.476 9.487 831 -0.53(-5.25%)
Aug 10, 2010 10.02 10.08 9.898 10.01 3,663,429 -0.16(-1.57%)
Aug 09, 2010 10.05 10.18 10.02 10.17 4,269,650 +0.16(+1.58%)
Aug 06, 2010 10.01 10.08 9.869 10.01 3,780,804 -0.05(-0.53%)
Aug 05, 2010 10.05 10.12 9.994 10.07 5,511,425 -0.09(-0.90%)
Aug 04, 2010 10.09 10.21 10.06 10.16 5,420,110 +0.09(+0.93%)
Aug 03, 2010 10.15 10.20 10.00 10.07 6,161,845 -0.11(-1.05%)
Aug 02, 2010 10.14 10.24 10.08 10.17 5,286,693 +0.20(+2.03%)
Jul 30, 2010 9.970 10.03 9.725 9.970 5,374,495 +0.00(+0.04%)
Jul 29, 2010 10.04 10.08 9.843 9.965 5,194,928 -0.02(-0.22%)
Jul 28, 2010 9.987 10.07 9.926 9.987 620 -0.04(-0.38%)
Jul 27, 2010 10.03 10.31 10.01 10.03 831 -0.18(-1.72%)
Jul 26, 2010 10.03 10.21 9.938 10.20 6,176,004 +0.16(+1.64%)
Jul 23, 2010 9.765 10.08 9.765 10.04 7,727,513 +0.26(+2.71%)
Jul 22, 2010 9.591 9.780 9.562 9.772 6,464,676 +0.31(+3.32%)
Jul 21, 2010 9.816 9.921 9.420 9.458 11,538,865 +0.01(+0.09%)
Jul 20, 2010 9.449 9.458 9.068 9.449 5,306,757 +0.19(+2.07%)
Jul 19, 2010 9.195 9.286 9.100 9.258 4,205,764 +0.10(+1.09%)
Jul 16, 2010 9.157 9.416 9.117 9.157 4,827,119 -0.27(-2.83%)
Jul 15, 2010 9.411 9.505 9.318 9.424 3,194,054 +0.00(+0.02%)
Jul 14, 2010 9.364 9.513 9.329 9.422 5,111,086 +0.08(+0.86%)
Jul 13, 2010 9.126 9.380 9.097 9.342 4,104,652 +0.32(+3.53%)
Jul 12, 2010 8.982 9.077 8.906 9.024 2,639,677 -0.02(-0.22%)
Jul 09, 2010 9.044 9.093 8.982 9.044 2,732,840 -0.02(-0.25%)
Jul 08, 2010 9.086 9.180 8.910 9.066 6,452,903 +0.10(+1.14%)
Jul 07, 2010 8.692 8.984 8.639 8.964 6,460,529 +0.31(+3.60%)
Jul 06, 2010 8.859 8.859 8.554 8.652 1,325 -0.02(-0.21%)
Jul 02, 2010 8.670 8.901 8.603 8.670 6,846,983 -0.13(-1.47%)
Jul 01, 2010 8.799 8.881 8.536 8.799 7,309,748 +0.06(+0.66%)
Jun 30, 2010 8.881 8.990 8.697 8.741 651 -0.17(-1.90%)
Jun 29, 2010 9.062 9.104 8.835 8.910 4,393,877 -0.30(-3.31%)
Jun 25, 2010 9.215 9.269 8.977 9.215 5,635,387 +0.10(+1.15%)
Jun 24, 2010 9.217 9.320 9.091 9.111 3,783,203 -0.18(-1.89%)
Jun 23, 2010 9.331 9.378 9.124 9.286 3,638,207 -0.03(-0.31%)
Jun 22, 2010 9.478 9.551 9.300 9.315 3,555,411 -0.16(-1.67%)
Jun 21, 2010 9.622 9.698 9.402 9.473 3,928,663 -0.02(-0.16%)
Jun 18, 2010 9.489 9.580 9.427 9.489 3,619,473 -0.01(-0.07%)
Jun 17, 2010 9.551 9.567 9.373 9.496 2,595,693 +0.00(+0.02%)
Jun 16, 2010 9.493 9.561 9.442 9.493 2,972,809 -0.08(-0.79%)
Jun 15, 2010 9.233 9.574 9.202 9.569 6,872,318 +0.43(+4.72%)
Jun 14, 2010 9.213 9.309 9.124 9.137 5,333,724 +0.01(+0.16%)
Jun 11, 2010 8.898 9.125 8.898 9.123 4,528,684 +0.08(+0.89%)
Jun 10, 2010 8.854 9.043 8.851 9.043 4,122,660 +0.28(+3.20%)
Jun 09, 2010 8.778 8.980 8.727 8.762 6,953,027 +0.05(+0.59%)
Jun 08, 2010 8.858 8.925 8.542 8.711 10,335,313 -0.14(-1.61%)
Jun 07, 2010 9.090 9.110 8.838 8.854 6,673,362 -0.22(-2.43%)
Jun 04, 2010 9.074 9.310 9.012 9.074 8,714,504 -0.32(-3.46%)
Jun 03, 2010 9.352 9.448 9.308 9.399 4,881,646 +0.07(+0.72%)
Jun 02, 2010 9.158 9.334 9.012 9.332 8,046,067 +0.20(+2.19%)
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.