Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.577 6.636 6.538 6.630 5,495,500 +0.20(+3.17%)
Jun 28, 2012 6.425 6.462 6.336 6.426 5,686,592 -0.06(-0.97%)
Jun 27, 2012 6.464 6.541 6.452 6.489 5,516,267 +0.04(+0.54%)
Jun 26, 2012 6.466 6.491 6.404 6.454 7,910,545 -0.01(-0.11%)
Jun 25, 2012 6.556 6.561 6.417 6.461 5,052,048 -0.19(-2.89%)
Jun 22, 2012 6.648 6.683 6.591 6.653 6,872,187 +0.04(+0.57%)
Jun 21, 2012 6.860 6.865 6.589 6.615 5,875,240 -0.23(-3.40%)
Jun 20, 2012 6.895 6.907 6.789 6.848 8,144,987 -0.07(-1.05%)
Jun 19, 2012 6.865 6.952 6.805 6.921 6,263,828 +0.11(+1.58%)
Jun 18, 2012 6.678 6.829 6.655 6.813 5,098,669 +0.09(+1.29%)
Jun 15, 2012 6.616 6.732 6.580 6.726 7,789,203 +0.16(+2.41%)
Jun 14, 2012 6.630 6.639 6.531 6.568 6,921,600 -0.06(-0.93%)
Jun 13, 2012 6.580 6.662 6.542 6.630 8,091,812 +0.03(+0.42%)
Jun 12, 2012 6.534 6.602 6.499 6.602 6,532,234 +0.08(+1.28%)
Jun 11, 2012 6.674 6.757 6.513 6.519 7,547,993 -0.10(-1.54%)
Jun 08, 2012 6.547 6.631 6.503 6.621 5,264,250 +0.04(+0.57%)
Jun 07, 2012 6.617 6.667 6.562 6.584 6,213,883 +0.05(+0.74%)
Jun 06, 2012 6.475 6.539 6.468 6.535 6,284,329 +0.11(+1.65%)
Jun 05, 2012 6.293 6.448 6.261 6.429 7,929,162 +0.13(+2.01%)
Jun 04, 2012 6.235 6.310 6.197 6.302 7,958,121 +0.07(+1.20%)
Jun 01, 2012 6.288 6.294 6.191 6.227 10,923,047 -0.19(-2.99%)
May 31, 2012 6.427 6.457 6.323 6.419 6,968,094 -0.01(-0.15%)
May 30, 2012 6.470 6.470 6.389 6.429 6,266,490 -0.10(-1.48%)
May 29, 2012 6.494 6.537 6.481 6.526 6,801,043 +0.10(+1.60%)
May 25, 2012 6.437 6.480 6.406 6.423 3,112,828 -0.00(-0.07%)
May 24, 2012 6.460 6.497 6.372 6.428 7,322,406 -0.02(-0.34%)
May 23, 2012 6.324 6.461 6.308 6.450 8,622,224 +0.06(+0.87%)
May 22, 2012 6.337 6.431 6.289 6.394 8,846,737 +0.06(+0.99%)
May 21, 2012 6.215 6.357 6.176 6.331 6,366,517 +0.15(+2.48%)
May 18, 2012 6.335 6.343 6.161 6.178 8,663,753 -0.13(-2.05%)
May 17, 2012 6.366 6.378 6.255 6.307 8,728,971 -0.05(-0.82%)
May 16, 2012 6.447 6.483 6.349 6.359 6,164,756 -0.06(-0.92%)
May 15, 2012 6.454 6.514 6.402 6.418 8,180,687 -0.03(-0.52%)
May 14, 2012 6.440 6.503 6.354 6.452 6,612,466 -0.07(-1.07%)
May 11, 2012 6.503 6.612 6.494 6.522 4,877,392 -0.02(-0.33%)
May 10, 2012 6.675 6.682 6.527 6.544 6,444,627 -0.06(-0.97%)
May 09, 2012 6.506 6.651 6.471 6.608 7,076,241 +0.03(+0.40%)
May 08, 2012 6.591 6.612 6.504 6.581 10,345,184 -0.03(-0.51%)
May 07, 2012 6.667 6.719 6.593 6.615 8,113,066 -0.07(-0.98%)
May 04, 2012 6.785 6.800 6.676 6.680 5,546,698 -0.16(-2.38%)
May 03, 2012 6.984 6.984 6.836 6.843 4,831,281 -0.15(-2.17%)
May 02, 2012 6.959 7.017 6.914 6.995 3,527,146 +0.01(+0.10%)
May 01, 2012 7.019 7.078 6.937 6.988 5,210,110 -0.03(-0.41%)
Apr 30, 2012 7.053 7.065 6.984 7.017 6,197,195 -0.07(-0.92%)
Apr 27, 2012 7.090 7.118 7.043 7.082 7,586,633 +0.02(+0.32%)
Apr 26, 2012 6.913 7.067 6.894 7.059 7,191,978 +0.14(+2.04%)
Apr 25, 2012 6.929 6.952 6.884 6.918 11,336,578 +0.10(+1.42%)
Apr 24, 2012 6.871 6.919 6.787 6.821 9,966,753 -0.03(-0.42%)
Apr 23, 2012 6.885 6.885 6.783 6.850 7,476,928 -0.11(-1.59%)
Apr 20, 2012 6.979 7.008 6.956 6.961 12,459,534 +0.01(+0.09%)
Apr 19, 2012 7.047 7.105 6.891 6.955 8,768,643 -0.06(-0.79%)
Apr 18, 2012 7.178 7.178 6.894 7.011 20,172,096 -0.22(-3.10%)
Apr 17, 2012 7.181 7.264 7.162 7.235 8,726,336 +0.11(+1.49%)
Apr 16, 2012 7.154 7.171 7.077 7.129 8,748,533 +0.03(+0.48%)
Apr 13, 2012 7.141 7.153 7.057 7.095 8,813,851 -0.04(-0.54%)
Apr 12, 2012 6.981 7.158 6.965 7.134 7,113,859 +0.18(+2.55%)
Apr 11, 2012 6.970 7.040 6.944 6.956 7,684,680 +0.06(+0.86%)
Apr 10, 2012 6.961 7.013 6.853 6.897 11,933,018 -0.16(-2.32%)
Apr 09, 2012 7.034 7.090 7.008 7.061 6,523,699 -0.10(-1.38%)
Apr 05, 2012 7.164 7.187 7.140 7.160 3,949,186 -0.04(-0.52%)
Apr 04, 2012 7.241 7.276 7.156 7.198 6,507,235 -0.13(-1.75%)
Apr 03, 2012 7.379 7.463 7.285 7.326 5,876,541 -0.08(-1.03%)
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.