Amphenol Corp A (NY: APH )

66.36 USD +1.06 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.10 10.17 9.943 9.960 7,494,144 -0.04(-0.45%)
Jan 28, 2010 10.21 10.27 10.01 10.01 4,364,864 -0.19(-1.89%)
Jan 27, 2010 10.25 10.31 10.01 10.20 7,253,916 -0.10(-1.00%)
Jan 26, 2010 10.12 10.40 10.06 10.30 7,875,980 +0.09(+0.86%)
Jan 25, 2010 10.24 10.29 10.07 10.21 5,145,232 +0.08(+0.76%)
Jan 22, 2010 10.55 10.62 10.13 10.13 7,877,280 -0.49(-4.61%)
Jan 21, 2010 11.14 11.37 10.61 10.62 13,570,496 -0.40(-3.63%)
Jan 20, 2010 10.95 11.07 10.84 11.03 4,732,412 +0.01(+0.05%)
Jan 19, 2010 10.96 11.03 10.86 11.02 4,141,784 +0.06(+0.55%)
Jan 15, 2010 11.26 10.96 10.96 10.96 8,664,000 -0.36(-3.20%)
Jan 14, 2010 11.24 11.38 11.21 11.32 3,967,272 +0.07(+0.64%)
Jan 13, 2010 11.10 11.28 11.01 11.25 2,399,980 +0.18(+1.58%)
Jan 12, 2010 11.19 11.23 10.93 11.07 7,644,456 -0.25(-2.19%)
Jan 11, 2010 11.36 11.38 11.15 11.32 3,270,220 +0.03(+0.24%)
Jan 08, 2010 11.16 11.29 11.12 11.29 2,693,208 +0.08(+0.74%)
Jan 07, 2010 11.25 11.31 11.18 11.21 2,755,088 -0.07(-0.66%)
Jan 06, 2010 11.26 11.38 11.22 11.29 3,328,728 +0.04(+0.38%)
Jan 05, 2010 11.47 11.53 11.21 11.24 5,410,684 -0.24(-2.09%)
Jan 04, 2010 11.75 11.75 11.48 11.48 4,914,196 -0.06(-0.52%)
Dec 31, 2009 11.75 11.54 11.54 11.54 4,982,400 -0.20(-1.68%)
Dec 30, 2009 11.48 11.74 11.48 11.74 3,467,944 +0.20(+1.73%)
Dec 29, 2009 11.50 11.58 11.45 11.54 2,275,244 +0.07(+0.59%)
Dec 28, 2009 11.63 11.63 11.44 11.47 2,321,980 -0.18(-1.52%)
Dec 24, 2009 11.60 11.66 11.57 11.65 1,095,336 +0.09(+0.76%)
Dec 23, 2009 11.17 11.60 11.17 11.56 6,667,568 +0.40(+3.63%)
Dec 22, 2009 10.99 11.22 10.95 11.16 8,107,132 +0.21(+1.89%)
Dec 21, 2009 10.84 11.00 10.84 10.95 3,529,780 +0.16(+1.46%)
Dec 18, 2009 10.69 10.81 10.66 10.79 4,730,108 +0.15(+1.41%)
Dec 17, 2009 10.75 10.80 10.58 10.64 4,796,616 -0.35(-3.14%)
Dec 16, 2009 11.02 11.04 10.84 10.99 7,278,368 -0.01(-0.09%)
Dec 15, 2009 10.97 11.14 10.93 11.00 3,137,200 -0.03(-0.29%)
Dec 14, 2009 10.99 11.05 10.96 11.03 3,849,032 +0.10(+0.89%)
Dec 11, 2009 11.05 11.05 10.89 10.94 5,047,504 -0.02(-0.18%)
Dec 10, 2009 11.11 11.20 10.95 10.96 5,259,056 -0.07(-0.66%)
Dec 09, 2009 10.98 11.05 10.87 11.03 3,615,668 +0.03(+0.30%)
Dec 08, 2009 11.05 11.08 10.88 10.99 3,887,620 -0.14(-1.26%)
Dec 07, 2009 11.15 11.31 11.07 11.13 3,103,976 +0.01(+0.11%)
Dec 04, 2009 11.18 11.43 11.02 11.12 4,489,768 +0.11(+0.95%)
Dec 03, 2009 11.03 11.15 10.93 11.02 3,265,260 -0.01(-0.11%)
Dec 02, 2009 10.66 11.04 10.62 11.03 7,239,380 +0.46(+4.40%)
Dec 01, 2009 10.42 10.59 10.38 10.56 4,581,400 +0.26(+2.57%)
Nov 30, 2009 10.31 10.33 10.14 10.30 4,568,472 -0.04(-0.36%)
Nov 27, 2009 10.35 10.46 10.24 10.34 1,916,908 -0.29(-2.73%)
Nov 25, 2009 10.62 10.68 10.59 10.63 2,149,736 +0.01(+0.07%)
Nov 24, 2009 10.65 10.69 10.54 10.62 2,815,204 -0.04(-0.40%)
Nov 23, 2009 10.63 10.79 10.63 10.66 2,762,628 +0.15(+1.45%)
Nov 20, 2009 10.50 10.56 10.40 10.51 2,954,128 -0.04(-0.38%)
Nov 19, 2009 10.76 10.79 10.51 10.55 4,660,552 -0.23(-2.11%)
Nov 18, 2009 10.85 10.86 10.75 10.78 2,852,512 -0.05(-0.48%)
Nov 17, 2009 10.77 10.85 10.75 10.83 3,115,648 +0.03(+0.30%)
Nov 16, 2009 10.65 10.87 10.62 10.80 3,459,208 +0.23(+2.18%)
Nov 13, 2009 10.55 10.66 10.49 10.57 4,560,744 -0.02(-0.17%)
Nov 12, 2009 10.79 10.83 10.56 10.59 4,066,244 -0.20(-1.90%)
Nov 11, 2009 10.83 10.90 10.77 10.79 7,207,576 +0.00(+0.05%)
Nov 10, 2009 10.72 10.80 10.66 10.79 3,489,628 +0.06(+0.56%)
Nov 09, 2009 10.53 10.73 10.53 10.72 2,950,492 +0.24(+2.31%)
Nov 06, 2009 10.44 10.55 10.39 10.48 4,024,820 -0.05(-0.50%)
Nov 05, 2009 10.48 10.70 10.45 10.54 7,952,084 +0.19(+1.79%)
Nov 04, 2009 10.43 10.49 10.32 10.35 8,561,332 +0.01(+0.10%)
Nov 03, 2009 10.20 10.36 10.12 10.34 9,670,392 +0.07(+0.66%)
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.