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 (%)
Jan 31, 2020 48.56 48.74 47.39 47.64 3,244,182 -1.15(-2.36%)
Jan 30, 2020 49.01 49.45 48.33 48.79 2,583,586 -0.74(-1.50%)
Jan 29, 2020 49.82 50.47 49.48 49.53 2,179,776 +0.00(+0.01%)
Jan 28, 2020 49.59 49.98 49.40 49.52 3,289,276 +0.37(+0.76%)
Jan 27, 2020 49.51 49.75 49.14 49.15 3,619,444 -1.31(-2.59%)
Jan 24, 2020 51.27 51.47 50.24 50.46 2,385,164 -0.47(-0.92%)
Jan 23, 2020 50.66 50.98 49.97 50.93 3,664,588 -0.14(-0.27%)
Jan 22, 2020 51.32 52.26 50.34 51.07 6,003,935 -0.78(-1.51%)
Jan 21, 2020 52.08 52.56 51.78 51.85 3,579,030 -0.57(-1.09%)
Jan 17, 2020 52.26 52.71 51.72 52.42 2,662,873 -0.16(-0.31%)
Jan 16, 2020 52.38 52.58 52.12 52.58 1,233,545 +0.52(+0.99%)
Jan 15, 2020 52.65 52.68 51.81 52.06 1,460,583 -0.38(-0.72%)
Jan 14, 2020 52.15 52.80 52.08 52.44 2,145,482 +0.19(+0.36%)
Jan 13, 2020 51.95 52.27 51.88 52.25 1,506,063 +0.38(+0.73%)
Jan 10, 2020 52.12 52.19 51.74 51.88 1,578,555 -0.21(-0.40%)
Jan 09, 2020 52.20 52.40 51.95 52.08 2,481,437 +0.18(+0.35%)
Jan 08, 2020 51.72 52.17 51.43 51.90 1,686,958 +0.12(+0.24%)
Jan 07, 2020 51.73 51.98 51.52 51.78 1,741,942 +0.28(+0.54%)
Jan 06, 2020 51.38 51.51 51.09 51.50 2,293,100 -0.27(-0.52%)
Jan 03, 2020 51.53 51.87 51.45 51.77 1,459,328 -0.55(-1.04%)
Jan 02, 2020 51.91 52.31 51.62 52.31 2,446,199 +0.48(+0.92%)
Dec 31, 2019 51.66 51.91 51.48 51.83 1,656,648 -0.02(-0.05%)
Dec 30, 2019 51.84 52.02 51.45 51.86 1,235,113 +0.11(+0.20%)
Dec 27, 2019 51.91 52.01 51.59 51.75 1,460,581 +0.03(+0.06%)
Dec 26, 2019 51.51 51.72 51.22 51.72 883,247 +0.36(+0.71%)
Dec 24, 2019 51.47 51.47 51.22 51.35 345,778 -0.01(-0.03%)
Dec 23, 2019 51.54 51.70 51.10 51.37 1,586,659 +0.05(+0.10%)
Dec 20, 2019 51.61 51.79 51.16 51.32 3,963,093 +0.05(+0.09%)
Dec 19, 2019 50.92 51.28 50.85 51.27 1,655,134 +0.40(+0.78%)
Dec 18, 2019 51.33 51.33 50.77 50.87 3,232,552 -0.33(-0.64%)
Dec 17, 2019 51.64 51.68 51.18 51.20 1,944,519 -0.43(-0.83%)
Dec 16, 2019 51.96 52.36 51.57 51.62 1,971,144 +0.43(+0.84%)
Dec 13, 2019 51.53 51.75 51.10 51.19 2,341,769 -0.42(-0.81%)
Dec 12, 2019 50.56 51.71 50.39 51.61 2,691,280 +1.00(+1.97%)
Dec 11, 2019 50.33 50.83 50.20 50.61 2,291,024 +0.39(+0.77%)
Dec 10, 2019 50.17 50.37 49.79 50.23 2,308,409 +0.32(+0.63%)
Dec 09, 2019 49.66 49.98 49.57 49.91 1,632,764 +0.21(+0.41%)
Dec 06, 2019 49.61 49.88 49.56 49.71 1,535,994 +0.50(+1.02%)
Dec 05, 2019 49.39 49.48 49.14 49.20 2,033,793 -0.00(-0.01%)
Dec 04, 2019 48.93 49.79 48.91 49.21 1,523,882 +0.58(+1.19%)
Dec 03, 2019 48.58 48.66 48.00 48.63 2,395,335 -0.44(-0.90%)
Dec 02, 2019 49.69 49.86 48.99 49.07 1,992,010 -0.62(-1.25%)
Nov 29, 2019 49.47 49.78 49.31 49.69 912,304 +0.11(+0.22%)
Nov 27, 2019 49.21 49.62 49.14 49.58 1,924,022 +0.35(+0.72%)
Nov 26, 2019 49.43 49.43 48.96 49.23 4,848,430 -0.11(-0.21%)
Nov 25, 2019 48.74 49.37 48.57 49.33 2,465,552 +0.72(+1.48%)
Nov 22, 2019 48.84 48.89 48.36 48.61 1,373,793 -0.02(-0.04%)
Nov 21, 2019 48.90 48.94 48.43 48.63 1,811,870 -0.21(-0.43%)
Nov 20, 2019 48.94 49.22 48.53 48.84 2,127,761 -0.50(-1.01%)
Nov 19, 2019 49.14 49.41 48.84 49.34 1,703,650 +0.39(+0.79%)
Nov 18, 2019 48.91 49.15 48.66 48.95 2,992,098 +0.10(+0.20%)
Nov 15, 2019 48.57 49.09 48.51 48.86 2,160,731 +0.55(+1.14%)
Nov 14, 2019 48.52 48.54 48.16 48.31 1,671,488 -0.27(-0.56%)
Nov 13, 2019 48.27 48.79 48.27 48.58 1,852,613 +0.08(+0.16%)
Nov 12, 2019 48.81 49.08 48.35 48.50 1,781,092 -0.32(-0.65%)
Nov 11, 2019 48.75 49.07 48.63 48.82 1,276,983 -0.25(-0.52%)
Nov 08, 2019 48.86 49.14 48.67 49.07 1,653,616 +0.08(+0.17%)
Nov 07, 2019 49.63 49.73 48.89 48.99 2,159,417 -0.17(-0.35%)
Nov 06, 2019 49.57 49.72 48.86 49.16 2,206,953 -0.73(-1.46%)
Nov 05, 2019 49.82 50.09 49.43 49.89 3,161,331 +0.10(+0.20%)
Nov 04, 2019 49.21 49.86 49.14 49.79 2,278,211 +0.68(+1.38%)
Nov 01, 2019 48.38 49.12 48.17 49.11 2,532,015 +1.17(+2.44%)
Oct 31, 2019 48.05 48.32 47.53 47.94 2,051,206 -0.23(-0.49%)
Oct 30, 2019 48.02 48.24 47.43 48.17 2,214,875 -0.08(-0.16%)
Oct 29, 2019 48.02 48.49 47.94 48.25 1,847,128 -0.10(-0.21%)
Oct 28, 2019 48.05 48.65 47.91 48.35 3,087,955 +0.46(+0.96%)
Oct 25, 2019 48.58 48.74 47.84 47.89 3,925,063 -0.75(-1.53%)
Oct 24, 2019 48.74 48.85 48.39 48.64 2,497,526 +0.10(+0.20%)
Oct 23, 2019 48.50 48.61 47.02 48.54 4,256,347 +1.19(+2.52%)
Oct 22, 2019 47.51 47.77 47.28 47.35 2,674,558 -0.63(-1.31%)
Oct 21, 2019 47.64 48.03 47.48 47.98 2,866,692 +0.67(+1.42%)
Oct 18, 2019 47.12 47.61 47.06 47.30 2,759,515 +0.17(+0.36%)
Oct 17, 2019 47.30 47.54 47.06 47.13 1,707,915 -0.07(-0.14%)
Oct 16, 2019 46.89 47.24 46.86 47.20 2,620,690 +0.17(+0.37%)
Oct 15, 2019 46.54 47.23 46.27 47.03 2,322,095 +0.72(+1.56%)
Oct 14, 2019 46.29 46.52 46.17 46.30 2,675,430 -0.03(-0.07%)
Oct 11, 2019 46.14 46.93 46.14 46.34 2,789,235 +0.70(+1.54%)
Oct 10, 2019 45.35 46.02 45.26 45.63 1,638,802 +0.27(+0.59%)
Oct 09, 2019 45.10 45.63 44.79 45.37 2,097,058 +0.85(+1.90%)
Oct 08, 2019 45.19 45.19 44.40 44.52 1,919,831 -1.05(-2.30%)
Oct 07, 2019 45.73 46.04 45.51 45.57 2,063,965 -0.37(-0.80%)
Oct 04, 2019 45.18 45.95 45.18 45.94 1,828,375 +0.73(+1.61%)
Oct 03, 2019 44.70 45.22 44.24 45.21 1,862,040 +0.59(+1.32%)
Oct 02, 2019 45.12 45.20 44.34 44.62 2,713,143 -0.90(-1.98%)
Oct 01, 2019 46.35 46.67 45.45 45.52 3,433,101 -0.58(-1.26%)
Sep 30, 2019 45.78 46.19 45.78 46.11 2,068,119 +0.37(+0.80%)
Sep 27, 2019 46.26 46.26 45.62 45.74 3,322,093 -0.32(-0.69%)
Sep 26, 2019 45.92 46.30 45.69 46.06 3,135,726 +0.15(+0.32%)
Sep 25, 2019 44.78 46.02 44.61 45.91 2,992,912 +1.08(+2.41%)
Sep 24, 2019 44.95 45.19 44.40 44.83 3,279,790 +0.09(+0.20%)
Sep 23, 2019 44.52 44.98 44.31 44.74 2,447,015 -0.09(-0.19%)
Sep 20, 2019 45.18 45.32 44.74 44.83 3,274,583 -0.20(-0.45%)
Sep 19, 2019 45.07 45.60 44.95 45.03 2,015,683 -0.02(-0.04%)
Sep 18, 2019 45.28 45.38 44.47 45.05 3,061,049 -0.38(-0.84%)
Sep 17, 2019 45.20 45.50 44.74 45.43 2,782,021 +0.01(+0.03%)
Sep 16, 2019 45.12 45.84 45.02 45.41 3,831,064 +0.28(+0.62%)
Sep 13, 2019 44.94 45.30 44.76 45.13 4,473,286 +0.36(+0.81%)
Sep 12, 2019 43.83 44.89 43.42 44.77 4,777,605 +1.17(+2.68%)
Sep 11, 2019 42.87 43.62 42.42 43.60 2,360,284 +0.91(+2.12%)
Sep 10, 2019 42.16 42.73 41.82 42.70 3,008,301 +0.30(+0.71%)
Sep 09, 2019 42.87 42.87 42.10 42.40 2,723,452 -0.17(-0.39%)
Sep 06, 2019 42.89 43.00 42.33 42.56 2,155,118 -0.22(-0.52%)
Sep 05, 2019 41.83 42.86 41.83 42.79 2,517,383 +1.47(+3.56%)
Sep 04, 2019 41.33 41.62 41.22 41.32 1,776,111 +0.48(+1.18%)
Sep 03, 2019 41.14 41.31 40.68 40.83 2,059,995 -0.88(-2.11%)
Aug 30, 2019 42.08 42.19 41.57 41.72 1,854,199 -0.04(-0.09%)
Aug 29, 2019 41.16 41.86 41.16 41.75 2,408,024 +1.16(+2.85%)
Aug 28, 2019 40.34 40.87 40.07 40.60 1,876,524 +0.07(+0.18%)
Aug 27, 2019 40.90 41.01 40.39 40.52 1,582,582 -0.10(-0.26%)
Aug 26, 2019 41.06 41.13 40.43 40.63 2,398,755 -0.07(-0.16%)
Aug 23, 2019 41.65 42.29 40.55 40.70 2,908,045 -1.17(-2.79%)
Aug 22, 2019 42.25 42.33 41.54 41.86 2,136,402 -0.15(-0.35%)
Aug 21, 2019 41.72 42.11 41.63 42.01 3,357,632 +0.68(+1.64%)
Aug 20, 2019 41.94 41.94 41.31 41.34 2,522,059 -0.70(-1.66%)
Aug 19, 2019 41.79 42.35 41.65 42.03 2,912,798 +0.76(+1.84%)
Aug 16, 2019 40.64 41.36 40.43 41.27 2,132,874 +1.06(+2.63%)
Aug 15, 2019 40.71 40.82 39.92 40.22 3,742,517 -0.42(-1.03%)
Aug 14, 2019 41.08 41.55 40.62 40.63 3,848,938 -1.31(-3.11%)
Aug 13, 2019 40.85 42.58 40.80 41.94 3,797,897 +0.92(+2.25%)
Aug 12, 2019 41.09 41.39 40.81 41.02 2,366,846 -0.40(-0.97%)
Aug 09, 2019 42.15 42.17 41.36 41.42 2,805,430 -0.87(-2.06%)
Aug 08, 2019 42.15 42.46 41.89 42.29 3,679,949 +0.46(+1.09%)
Aug 07, 2019 41.11 41.97 40.83 41.83 2,733,248 +0.24(+0.58%)
Aug 06, 2019 41.50 41.78 41.13 41.59 3,294,327 +0.51(+1.23%)
Aug 05, 2019 41.60 41.70 40.62 41.08 4,315,199 -1.37(-3.23%)
Aug 02, 2019 42.95 42.95 42.22 42.45 4,240,147 -0.81(-1.88%)
Aug 01, 2019 44.42 44.74 43.16 43.27 3,220,292 -1.20(-2.70%)
Jul 31, 2019 45.28 45.34 44.28 44.47 2,435,684 -0.69(-1.52%)
Jul 30, 2019 45.26 45.50 45.06 45.16 2,504,765 -0.54(-1.18%)
Jul 29, 2019 45.47 45.77 45.17 45.70 3,153,609 +0.29(+0.64%)
Jul 26, 2019 44.75 45.47 44.66 45.40 3,579,972 +0.68(+1.51%)
Jul 25, 2019 43.89 44.75 43.62 44.73 7,253,846 +0.71(+1.60%)
Jul 24, 2019 45.00 45.60 43.68 44.02 8,426,308 -2.85(-6.08%)
Jul 23, 2019 46.62 46.98 46.24 46.87 4,930,018 +0.58(+1.25%)
Jul 22, 2019 46.16 46.51 46.07 46.30 2,799,009 +0.24(+0.53%)
Jul 19, 2019 46.31 46.59 46.04 46.05 4,251,269 +0.09(+0.19%)
Jul 18, 2019 46.21 46.24 45.73 45.97 4,326,768 -0.25(-0.55%)
Jul 17, 2019 46.69 46.77 46.21 46.22 1,996,298 -0.41(-0.88%)
Jul 16, 2019 46.92 46.92 46.37 46.63 2,759,336 -0.55(-1.17%)
Jul 15, 2019 47.22 47.33 46.74 47.18 1,294,409 -0.02(-0.04%)
Jul 12, 2019 46.46 47.21 46.46 47.20 1,645,612 +1.02(+2.22%)
Jul 11, 2019 46.38 46.72 45.97 46.18 1,987,266 -0.30(-0.64%)
Jul 10, 2019 46.72 46.91 46.41 46.47 2,379,871 -0.03(-0.06%)
Jul 09, 2019 46.21 46.57 46.09 46.50 2,276,973 +0.01(+0.02%)
Jul 08, 2019 46.57 46.69 46.38 46.49 1,864,076 -0.36(-0.77%)
Jul 05, 2019 46.77 46.89 46.11 46.85 1,557,476 -0.38(-0.80%)
Jul 03, 2019 47.15 47.29 46.63 47.23 1,432,618 +0.34(+0.73%)
Jul 02, 2019 46.65 46.94 46.39 46.89 2,103,261 +0.25(+0.53%)
Jul 01, 2019 46.52 46.86 46.25 46.64 2,708,790 +0.92(+2.01%)
Jun 28, 2019 45.75 45.90 45.39 45.72 4,140,261 +0.14(+0.30%)
Jun 27, 2019 45.70 45.82 45.38 45.58 1,878,669 +0.10(+0.23%)
Jun 26, 2019 45.53 45.62 45.32 45.48 2,580,763 +0.30(+0.68%)
Jun 25, 2019 45.33 45.58 45.17 45.17 1,783,392 -0.40(-0.87%)
Jun 24, 2019 45.56 45.66 45.53 45.57 1,980,327 +0.05(+0.12%)
Jun 21, 2019 45.74 45.80 45.28 45.51 4,984,681 -0.18(-0.39%)
Jun 20, 2019 45.74 45.81 45.43 45.69 3,167,385 +0.69(+1.54%)
Jun 19, 2019 45.13 45.20 44.79 45.00 2,798,132 +0.16(+0.35%)
Jun 18, 2019 44.50 45.00 44.35 44.84 5,358,177 +0.40(+0.89%)
Jun 17, 2019 44.68 44.74 44.19 44.45 2,667,701 -0.38(-0.85%)
Jun 14, 2019 45.42 45.72 44.26 44.83 3,554,932 -1.23(-2.67%)
Jun 13, 2019 45.50 46.13 45.44 46.06 2,966,817 +0.68(+1.50%)
Jun 12, 2019 45.34 45.62 44.77 45.38 2,295,305 -0.04(-0.08%)
Jun 11, 2019 45.51 46.12 45.26 45.42 3,362,895 +0.66(+1.48%)
Jun 10, 2019 44.55 45.26 44.55 44.76 2,552,657 +0.46(+1.03%)
Jun 07, 2019 44.00 44.39 43.72 44.30 2,298,852 +0.60(+1.37%)
Jun 06, 2019 43.39 43.87 43.03 43.70 2,494,182 +0.54(+1.26%)
Jun 05, 2019 42.99 43.20 42.37 43.16 2,141,388 +0.58(+1.36%)
Jun 04, 2019 41.99 42.66 41.69 42.58 4,744,001 +1.16(+2.79%)
Jun 03, 2019 41.45 41.78 41.16 41.42 2,790,216 +0.07(+0.16%)
May 31, 2019 41.71 41.89 41.28 41.36 3,227,185 -0.71(-1.69%)
May 30, 2019 41.77 42.10 41.68 42.07 2,716,703 +0.42(+1.02%)
May 29, 2019 42.08 42.34 41.55 41.65 4,930,282 -0.54(-1.28%)
May 28, 2019 42.80 43.09 42.00 42.19 3,873,418 -0.36(-0.85%)
May 24, 2019 42.76 42.89 42.31 42.55 3,113,589 +0.01(+0.02%)
May 23, 2019 42.55 42.81 42.28 42.54 2,041,770 -0.52(-1.20%)
May 22, 2019 43.34 43.46 43.04 43.06 1,660,724 -0.33(-0.76%)
May 21, 2019 43.05 43.49 42.92 43.39 2,244,414 +0.74(+1.74%)
May 20, 2019 42.98 43.12 42.60 42.65 2,729,689 -0.91(-2.08%)
May 17, 2019 43.75 43.93 43.46 43.55 5,428,429 -0.69(-1.57%)
May 16, 2019 44.29 44.84 44.16 44.25 2,979,630 -0.08(-0.18%)
May 15, 2019 43.60 44.48 43.56 44.33 2,343,430 +0.45(+1.03%)
May 14, 2019 43.99 44.37 43.84 43.88 2,693,123 +0.07(+0.15%)
May 13, 2019 43.85 44.29 43.55 43.81 4,414,689 -1.22(-2.70%)
May 10, 2019 44.56 45.21 44.10 45.03 3,336,574 +0.22(+0.49%)
May 09, 2019 44.45 45.07 44.13 44.81 3,583,762 -0.15(-0.33%)
May 08, 2019 45.68 45.78 44.92 44.96 7,206,030 -0.81(-1.77%)
May 07, 2019 46.19 46.51 45.50 45.76 5,463,736 -1.01(-2.15%)
May 06, 2019 46.51 47.00 45.88 46.77 4,813,814 -0.77(-1.62%)
May 03, 2019 47.43 47.67 47.34 47.54 2,394,567 +0.41(+0.88%)
May 02, 2019 47.58 47.61 47.05 47.13 2,209,455 -0.37(-0.78%)
May 01, 2019 47.78 47.89 47.30 47.50 3,865,277 +0.17(+0.36%)
Apr 30, 2019 46.86 47.40 46.68 47.33 3,626,710 +0.30(+0.65%)
Apr 29, 2019 47.52 47.76 46.97 47.02 3,563,982 -0.50(-1.05%)
Apr 26, 2019 47.78 47.78 47.21 47.52 4,232,513 -0.31(-0.66%)
Apr 25, 2019 48.63 48.63 47.51 47.84 3,279,006 -0.90(-1.84%)
Apr 24, 2019 45.21 49.31 44.92 48.73 7,526,653 -1.36(-2.71%)
Apr 23, 2019 49.48 50.16 49.39 50.09 2,630,109 +0.70(+1.41%)
Apr 22, 2019 49.47 49.69 49.32 49.40 1,560,779 -0.31(-0.63%)
Apr 18, 2019 49.54 49.76 49.41 49.71 1,967,108 +0.27(+0.55%)
Apr 17, 2019 49.57 49.91 49.31 49.44 2,152,676 +0.20(+0.41%)
Apr 16, 2019 49.49 49.69 49.15 49.24 2,194,511 -0.15(-0.30%)
Apr 15, 2019 49.34 49.53 49.02 49.39 1,827,980 +0.05(+0.10%)
Apr 12, 2019 48.97 49.36 48.97 49.34 1,138,487 +0.41(+0.85%)
Apr 11, 2019 48.49 48.95 48.17 48.92 1,444,820 +0.50(+1.03%)
Apr 10, 2019 48.29 48.44 48.10 48.43 1,275,543 +0.21(+0.43%)
Apr 09, 2019 48.61 48.69 48.14 48.22 1,679,806 -0.65(-1.32%)
Apr 08, 2019 48.74 48.87 48.34 48.86 1,597,453 +0.04(+0.09%)
Apr 05, 2019 48.52 48.83 48.44 48.82 2,119,411 +0.47(+0.97%)
Apr 04, 2019 47.97 48.74 47.91 48.35 3,079,533 +0.38(+0.78%)
Apr 03, 2019 47.54 48.15 47.54 47.97 3,726,229 +0.55(+1.16%)
Apr 02, 2019 46.59 47.48 46.59 47.42 4,501,549 +0.93(+1.99%)
Apr 01, 2019 45.48 46.55 45.32 46.50 3,753,222 +1.60(+3.57%)
Mar 29, 2019 45.00 45.05 44.68 44.89 2,597,568 +0.20(+0.45%)
Mar 28, 2019 44.88 44.93 44.33 44.69 2,201,914 +0.14(+0.32%)
Mar 27, 2019 45.03 45.06 44.31 44.55 2,357,452 -0.37(-0.83%)
Mar 26, 2019 45.17 45.17 44.70 44.92 1,251,633 +0.15(+0.34%)
Mar 25, 2019 44.87 45.13 44.61 44.77 1,455,843 -0.17(-0.38%)
Mar 22, 2019 45.54 45.71 44.92 44.94 1,881,070 -0.96(-2.09%)
Mar 21, 2019 45.21 46.11 45.12 45.90 1,571,524 +0.64(+1.42%)
Mar 20, 2019 45.54 45.57 44.89 45.26 2,599,995 -0.24(-0.52%)
Mar 19, 2019 45.46 45.74 45.34 45.50 2,647,927 +0.13(+0.29%)
Mar 18, 2019 45.28 45.48 45.18 45.36 1,719,056 +0.11(+0.25%)
Mar 15, 2019 44.92 45.45 44.76 45.25 3,869,075 +0.52(+1.17%)
Mar 14, 2019 44.88 44.92 44.58 44.73 2,158,649 -0.06(-0.13%)
Mar 13, 2019 44.81 45.15 44.61 44.79 1,828,677 +0.21(+0.47%)
Mar 12, 2019 44.62 44.86 44.43 44.58 1,321,590 +0.01(+0.03%)
Mar 11, 2019 44.15 44.67 44.13 44.56 1,256,753 +0.53(+1.20%)
Mar 08, 2019 43.97 44.18 43.80 44.04 1,975,446 -0.25(-0.56%)
Mar 07, 2019 44.50 44.52 43.89 44.28 1,671,685 -0.32(-0.71%)
Mar 06, 2019 44.99 44.99 44.56 44.60 1,339,206 -0.34(-0.76%)
Mar 05, 2019 45.02 45.19 44.83 44.94 1,799,691 +0.14(+0.32%)
Mar 04, 2019 45.25 45.31 44.42 44.80 1,765,180 -0.30(-0.67%)
Mar 01, 2019 44.89 45.22 44.60 45.10 2,209,092 +0.54(+1.21%)
Feb 28, 2019 44.59 44.75 44.47 44.56 2,201,589 -0.11(-0.24%)
Feb 27, 2019 44.46 44.72 44.20 44.67 1,458,580 -0.00(-0.01%)
Feb 26, 2019 44.92 45.20 44.57 44.68 2,779,667 -0.44(-0.97%)
Feb 25, 2019 44.95 45.23 44.90 45.11 2,380,158 +0.37(+0.84%)
Feb 22, 2019 44.52 44.94 44.41 44.74 1,999,486 +0.48(+1.08%)
Feb 21, 2019 44.24 44.47 44.10 44.26 2,475,448 -0.07(-0.16%)
Feb 20, 2019 43.94 44.47 43.89 44.33 2,414,439 +0.48(+1.09%)
Feb 19, 2019 43.83 44.02 43.54 43.85 1,973,812 -0.10(-0.24%)
Feb 15, 2019 43.59 44.03 43.51 43.96 2,588,872 +0.73(+1.69%)
Feb 14, 2019 43.46 43.48 43.19 43.23 2,527,182 -0.34(-0.77%)
Feb 13, 2019 43.50 43.76 43.27 43.56 1,682,495 +0.13(+0.31%)
Feb 12, 2019 42.93 43.52 42.82 43.43 2,285,255 +0.71(+1.67%)
Feb 11, 2019 42.90 43.07 42.65 42.72 1,748,504 -0.09(-0.21%)
Feb 08, 2019 42.30 42.81 42.30 42.81 2,022,681 +0.19(+0.46%)
Feb 07, 2019 42.32 42.81 42.21 42.61 1,955,006 +0.02(+0.06%)
Feb 06, 2019 42.52 42.95 42.47 42.59 2,348,097 -0.00(-0.01%)
Feb 05, 2019 42.06 42.59 42.03 42.59 2,725,977 +0.62(+1.48%)
Feb 04, 2019 41.70 41.98 41.50 41.97 2,456,278 +0.24(+0.58%)
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.