Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.60 10.68 10.56 10.64 4,925,542 +0.05(+0.49%)
Feb 27, 2014 10.49 10.63 10.49 10.59 6,798,989 +0.06(+0.59%)
Feb 26, 2014 10.69 10.71 10.50 10.53 6,335,061 -0.15(-1.42%)
Feb 25, 2014 10.73 10.77 10.65 10.68 2,845,295 -0.07(-0.65%)
Feb 24, 2014 10.75 10.85 10.66 10.75 3,974,234 +0.09(+0.85%)
Feb 21, 2014 10.75 10.80 10.64 10.66 4,737,636 -0.10(-0.89%)
Feb 20, 2014 10.71 10.77 10.63 10.75 2,612,785 +0.05(+0.45%)
Feb 19, 2014 10.69 10.84 10.68 10.70 3,846,683 -0.04(-0.34%)
Feb 18, 2014 10.68 10.76 10.66 10.74 3,441,009 +0.07(+0.66%)
Feb 14, 2014 10.71 10.67 10.67 10.67 7,782,592 -0.03(-0.31%)
Feb 13, 2014 10.58 10.72 10.57 10.70 2,316,140 +0.03(+0.30%)
Feb 12, 2014 10.65 10.71 10.62 10.67 2,664,313 +0.04(+0.36%)
Feb 11, 2014 10.52 10.66 10.52 10.63 3,539,863 +0.11(+1.07%)
Feb 10, 2014 10.55 10.58 10.45 10.52 3,071,419 -0.04(-0.38%)
Feb 07, 2014 10.50 10.57 10.45 10.56 4,600,506 +0.08(+0.76%)
Feb 06, 2014 10.30 10.52 10.29 10.48 5,181,553 +0.17(+1.61%)
Feb 05, 2014 10.23 10.35 10.20 10.32 4,545,843 +0.04(+0.44%)
Feb 04, 2014 10.24 10.29 10.17 10.27 5,726,691 +0.03(+0.33%)
Feb 03, 2014 10.49 10.51 10.23 10.24 8,297,196 -0.27(-2.53%)
Jan 31, 2014 10.34 10.54 10.32 10.50 6,597,955 +0.03(+0.24%)
Jan 30, 2014 10.41 10.51 10.38 10.48 6,424,005 +0.13(+1.21%)
Jan 29, 2014 10.28 10.39 10.27 10.35 9,582,284 -0.06(-0.53%)
Jan 28, 2014 10.34 10.44 10.33 10.41 9,081,503 +0.09(+0.88%)
Jan 27, 2014 10.38 10.43 10.32 10.32 7,389,541 -0.07(-0.64%)
Jan 24, 2014 10.67 10.67 10.38 10.38 5,590,230 -0.31(-2.94%)
Jan 23, 2014 10.96 11.00 10.68 10.70 6,866,946 -0.31(-2.83%)
Jan 22, 2014 11.00 11.17 10.86 11.01 6,985,373 +0.00(+0.03%)
Jan 21, 2014 11.13 11.17 10.96 11.01 8,777,479 -0.13(-1.13%)
Jan 17, 2014 11.13 11.13 11.13 11.13 7,820,645 +0.03(+0.23%)
Jan 16, 2014 11.13 11.13 11.04 11.11 3,009,682 -0.02(-0.20%)
Jan 15, 2014 11.13 11.16 11.03 11.13 5,816,768 -0.04(-0.39%)
Jan 14, 2014 10.84 11.17 10.84 11.17 7,155,592 +0.39(+3.61%)
Jan 13, 2014 10.77 10.96 10.73 10.78 6,238,664 -0.02(-0.17%)
Jan 10, 2014 10.78 10.88 10.70 10.80 3,181,647 -0.01(-0.09%)
Jan 09, 2014 10.71 10.81 10.69 10.81 4,392,383 +0.13(+1.23%)
Jan 08, 2014 10.62 10.72 10.59 10.68 3,544,413 +0.06(+0.56%)
Jan 07, 2014 10.59 10.68 10.56 10.62 2,524,188 +0.07(+0.68%)
Jan 06, 2014 10.69 10.69 10.54 10.55 3,226,334 -0.10(-0.92%)
Jan 03, 2014 10.61 10.68 10.59 10.65 3,171,199 +0.04(+0.36%)
Jan 02, 2014 10.73 10.73 10.57 10.61 3,650,869 -0.17(-1.61%)
Dec 31, 2013 10.74 10.78 10.78 10.78 5,572,230 +0.06(+0.53%)
Dec 30, 2013 10.69 10.73 10.69 10.72 1,770,324 +0.05(+0.50%)
Dec 27, 2013 10.68 10.73 10.66 10.67 1,336,491 -0.02(-0.18%)
Dec 26, 2013 10.67 10.72 10.64 10.69 2,712,739 +0.03(+0.27%)
Dec 24, 2013 10.64 10.71 10.59 10.66 1,167,852 +0.04(+0.34%)
Dec 23, 2013 10.67 10.69 10.59 10.62 4,086,225 +0.01(+0.10%)
Dec 20, 2013 10.57 10.66 10.56 10.61 6,993,372 +0.09(+0.88%)
Dec 19, 2013 10.53 10.58 10.50 10.52 3,326,297 -0.02(-0.21%)
Dec 18, 2013 10.41 10.55 10.28 10.54 4,922,026 +0.11(+1.03%)
Dec 17, 2013 10.44 10.47 10.38 10.43 5,518,055 +0.03(+0.31%)
Dec 16, 2013 10.33 10.43 10.32 10.40 2,711,060 +0.11(+1.05%)
Dec 13, 2013 10.28 10.33 10.23 10.29 3,791,805 +0.01(+0.12%)
Dec 12, 2013 10.28 10.33 10.27 10.28 4,069,374 +0.01(+0.13%)
Dec 11, 2013 10.44 10.47 10.26 10.27 5,071,689 -0.19(-1.77%)
Dec 10, 2013 10.40 10.50 10.39 10.45 5,851,603 -0.01(-0.13%)
Dec 09, 2013 10.43 10.47 10.38 10.47 3,428,923 +0.06(+0.59%)
Dec 06, 2013 10.33 10.43 10.33 10.41 4,451,797 +0.13(+1.27%)
Dec 05, 2013 10.27 10.30 10.25 10.28 2,652,336 -0.02(-0.15%)
Dec 04, 2013 10.21 10.33 10.19 10.29 3,520,511 -0.02(-0.21%)
Dec 03, 2013 10.28 10.33 10.26 10.31 4,360,816 +0.04(+0.34%)
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.