Skip to main content

Amphenol Corp A (NY: APH )

115.81 +0.51 (+0.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.82 10.89 10.58 10.58 8,085,371 -0.40(-3.61%)
Oct 28, 2011 11.13 11.13 10.87 10.98 8,400,671 -0.15(-1.36%)
Oct 27, 2011 10.91 11.26 10.85 11.13 10,067,017 +0.59(+5.60%)
Oct 26, 2011 10.44 10.65 10.23 10.54 7,898,458 +0.26(+2.56%)
Oct 25, 2011 10.34 10.46 10.24 10.28 6,791,796 -0.17(-1.62%)
Oct 24, 2011 10.17 10.48 10.15 10.45 8,204,326 +0.28(+2.76%)
Oct 21, 2011 9.555 10.19 9.555 10.17 12,327,618 +0.76(+8.13%)
Oct 20, 2011 9.285 9.443 9.142 9.403 9,214,476 +0.06(+0.69%)
Oct 19, 2011 9.354 9.474 9.171 9.338 20,789,978 -0.49(-4.99%)
Oct 18, 2011 9.526 9.873 9.443 9.829 5,619,075 +0.29(+3.06%)
Oct 17, 2011 9.753 9.775 9.472 9.537 7,439,194 -0.30(-3.08%)
Oct 14, 2011 9.780 9.887 9.702 9.840 5,333,061 +0.21(+2.13%)
Oct 13, 2011 9.561 9.684 9.468 9.635 8,620,270 -0.01(-0.07%)
Oct 12, 2011 9.655 9.786 9.592 9.642 7,914,458 +0.09(+0.98%)
Oct 11, 2011 9.728 9.784 9.479 9.548 7,434,142 -0.26(-2.64%)
Oct 10, 2011 9.639 9.824 9.637 9.806 5,909,939 +0.36(+3.80%)
Oct 07, 2011 9.550 9.575 9.301 9.448 9,260,256 -0.04(-0.42%)
Oct 06, 2011 9.436 9.510 9.263 9.488 5,927,056 +0.17(+1.87%)
Oct 05, 2011 9.173 9.365 9.042 9.314 6,490,981 +0.17(+1.83%)
Oct 04, 2011 8.688 9.151 8.688 9.147 9,671,942 +0.28(+3.12%)
Oct 03, 2011 8.971 9.102 8.783 8.870 10,489,902 -0.22(-2.38%)
Sep 30, 2011 9.448 9.465 9.078 9.087 7,678,356 -0.54(-5.62%)
Sep 29, 2011 9.679 9.746 9.379 9.628 6,016,250 +0.16(+1.65%)
Sep 28, 2011 9.757 9.811 9.465 9.472 4,118,513 -0.28(-2.86%)
Sep 27, 2011 9.766 9.942 9.686 9.751 6,499,658 +0.21(+2.17%)
Sep 26, 2011 9.372 9.552 9.113 9.543 5,576,710 +0.24(+2.61%)
Sep 23, 2011 9.301 9.416 9.180 9.301 8,783,695 -0.07(-0.71%)
Sep 22, 2011 9.158 9.465 8.919 9.367 13,483,012 -0.11(-1.13%)
Sep 21, 2011 9.530 9.744 9.465 9.474 10,991,401 -0.08(-0.84%)
Sep 20, 2011 9.702 9.847 9.543 9.555 5,940,974 -0.12(-1.22%)
Sep 19, 2011 9.706 9.733 9.559 9.673 5,292,244 -0.23(-2.36%)
Sep 16, 2011 10.13 10.15 9.829 9.907 11,922,905 -0.15(-1.49%)
Sep 15, 2011 10.13 10.16 9.951 10.06 4,469,447 +0.06(+0.60%)
Sep 14, 2011 9.784 10.12 9.617 9.996 5,587,842 +0.27(+2.73%)
Sep 13, 2011 9.679 9.804 9.627 9.731 5,463,727 +0.06(+0.62%)
Sep 12, 2011 9.448 9.682 9.421 9.671 7,837,697 +0.09(+0.99%)
Sep 09, 2011 9.743 9.870 9.498 9.576 6,248,758 -0.30(-3.02%)
Sep 08, 2011 9.955 10.14 9.848 9.874 5,031,084 -0.17(-1.69%)
Sep 07, 2011 9.857 10.08 9.823 10.04 5,800,276 +0.39(+3.99%)
Sep 06, 2011 9.262 9.674 9.186 9.658 8,235,786 +0.10(+1.03%)
Sep 02, 2011 9.914 9.995 9.491 9.560 10,426,579 -0.65(-6.37%)
Sep 01, 2011 10.44 10.55 10.21 10.21 6,101,323 -0.26(-2.45%)
Aug 31, 2011 10.41 10.65 10.38 10.47 6,116,005 +0.13(+1.27%)
Aug 30, 2011 10.22 10.48 10.19 10.34 8,313,606 +0.06(+0.56%)
Aug 29, 2011 10.05 10.29 10.03 10.28 4,451,272 +0.37(+3.69%)
Aug 26, 2011 9.513 9.959 9.337 9.912 6,084,164 +0.27(+2.82%)
Aug 25, 2011 9.841 9.926 9.598 9.640 5,811,695 -0.19(-1.95%)
Aug 24, 2011 9.790 9.850 9.605 9.832 4,412,384 -0.00(-0.05%)
Aug 23, 2011 9.487 9.836 9.404 9.836 5,628,150 +0.40(+4.25%)
Aug 22, 2011 9.623 9.680 9.404 9.435 8,534,135 +0.05(+0.52%)
Aug 19, 2011 9.366 9.727 9.362 9.386 10,638,027 -0.07(-0.75%)
Aug 18, 2011 9.845 9.850 9.386 9.458 12,110,284 -0.75(-7.33%)
Aug 17, 2011 10.41 10.47 10.13 10.21 3,876,154 -0.17(-1.63%)
Aug 16, 2011 10.38 10.55 10.29 10.38 7,233,273 -0.14(-1.38%)
Aug 15, 2011 10.44 10.53 10.28 10.52 5,191,778 +0.16(+1.55%)
Aug 12, 2011 10.31 10.47 10.17 10.36 7,985,418 +0.10(+0.93%)
Aug 11, 2011 9.540 10.39 9.525 10.26 14,268,087 +0.78(+8.17%)
Aug 10, 2011 9.631 9.747 9.395 9.489 13,875,813 -0.33(-3.40%)
Aug 09, 2011 9.429 9.841 9.193 9.823 21,499,722 +0.65(+7.09%)
Aug 08, 2011 9.429 9.587 9.157 9.173 14,159,350 -0.49(-5.09%)
Aug 05, 2011 9.870 10.02 9.455 9.665 19,982,414 -0.04(-0.41%)
Aug 04, 2011 10.33 10.34 9.692 9.705 13,176,631 -0.77(-7.34%)
Aug 03, 2011 10.35 10.50 10.09 10.47 10,751,485 +0.11(+1.08%)
Aug 02, 2011 10.69 10.76 10.36 10.36 9,404,797 -0.42(-3.87%)
Aug 01, 2011 10.99 11.02 10.63 10.78 5,721,339 -0.11(-1.04%)
Jul 29, 2011 10.83 11.04 10.79 10.89 5,568,145 -0.04(-0.39%)
Jul 28, 2011 10.95 11.08 10.79 10.93 4,758,683 -0.02(-0.20%)
Jul 27, 2011 11.24 11.24 10.93 10.96 8,335,990 -0.37(-3.30%)
Jul 26, 2011 11.33 11.36 11.27 11.33 6,412,011 +0.01(+0.10%)
Jul 25, 2011 11.23 11.38 11.23 11.32 4,127,020 -0.05(-0.43%)
Jul 22, 2011 11.29 11.37 11.29 11.37 3,860,453 +0.10(+0.93%)
Jul 21, 2011 11.22 11.37 11.18 11.26 8,768,551 +0.09(+0.82%)
Jul 20, 2011 11.59 11.83 11.16 11.17 8,046,855 -0.34(-2.96%)
Jul 19, 2011 11.28 11.54 11.26 11.51 5,524,172 +0.34(+3.05%)
Jul 18, 2011 11.25 11.28 11.12 11.17 6,668,433 -0.14(-1.22%)
Jul 15, 2011 11.27 11.32 11.20 11.31 5,178,520 +0.08(+0.75%)
Jul 14, 2011 11.46 11.55 11.17 11.23 4,915,032 -0.21(-1.81%)
Jul 13, 2011 11.45 11.62 11.39 11.43 3,769,473 +0.04(+0.37%)
Jul 12, 2011 11.68 11.70 11.38 11.39 6,949,228 -0.35(-2.94%)
Jul 11, 2011 11.91 11.97 11.71 11.74 3,436,536 -0.34(-2.80%)
Jul 08, 2011 12.23 12.23 11.99 12.08 5,561,331 -0.30(-2.43%)
Jul 07, 2011 12.23 12.42 12.18 12.38 4,836,337 +0.27(+2.25%)
Jul 06, 2011 12.11 12.13 11.99 12.10 4,108,204 -0.02(-0.18%)
Jul 05, 2011 12.21 12.22 12.04 12.13 3,318,491 -0.10(-0.78%)
Jul 01, 2011 11.99 12.23 11.92 12.22 6,225,059 +0.19(+1.61%)
Jun 30, 2011 11.67 12.05 11.62 12.03 7,918,020 +0.40(+3.45%)
Jun 29, 2011 11.58 11.70 11.52 11.63 4,338,442 +0.11(+0.99%)
Jun 28, 2011 11.39 11.52 11.38 11.51 3,455,029 +0.16(+1.41%)
Jun 27, 2011 11.32 11.42 11.22 11.35 4,506,569 +0.03(+0.26%)
Jun 24, 2011 11.44 11.44 11.27 11.32 6,026,869 -0.15(-1.32%)
Jun 23, 2011 11.26 11.49 11.19 11.48 4,621,881 +0.07(+0.60%)
Jun 22, 2011 11.31 11.43 11.28 11.41 5,400,435 +0.07(+0.65%)
Jun 21, 2011 11.24 11.42 11.16 11.33 4,304,896 +0.16(+1.48%)
Jun 20, 2011 11.16 11.19 11.13 11.17 2,959,176 -0.01(-0.06%)
Jun 17, 2011 11.24 11.28 11.13 11.18 4,210,949 +0.03(+0.30%)
Jun 16, 2011 11.30 11.35 11.01 11.14 4,917,326 -0.16(-1.40%)
Jun 15, 2011 11.32 11.40 11.27 11.30 4,976,088 -0.13(-1.13%)
Jun 14, 2011 11.41 11.50 11.39 11.43 6,013,575 +0.14(+1.24%)
Jun 13, 2011 11.44 11.53 11.26 11.29 3,688,601 -0.15(-1.31%)
Jun 10, 2011 11.39 11.52 11.34 11.44 7,806,024 -0.00(-0.02%)
Jun 09, 2011 11.41 11.55 11.29 11.44 5,948,829 +0.09(+0.82%)
Jun 08, 2011 11.53 11.57 11.31 11.35 7,263,330 -0.23(-2.02%)
Jun 07, 2011 11.66 11.70 11.52 11.58 7,719,499 -0.03(-0.23%)
Jun 06, 2011 11.68 11.74 11.59 11.61 7,100,205 -0.09(-0.74%)
Jun 03, 2011 11.68 11.75 11.66 11.70 3,995,294 -0.05(-0.44%)
May 24, 2011 11.97 12.03 11.74 11.75 3,134,884 -0.19(-1.62%)
May 23, 2011 12.02 12.02 11.84 11.94 2,822,395 -0.23(-1.90%)
May 20, 2011 12.22 12.23 12.11 12.17 3,201,929 -0.06(-0.45%)
May 19, 2011 12.34 12.37 12.17 12.23 3,180,832 -0.07(-0.58%)
May 18, 2011 12.17 12.32 12.14 12.30 3,598,923 +0.14(+1.14%)
May 17, 2011 12.21 12.22 11.99 12.16 4,134,179 -0.10(-0.82%)
May 16, 2011 12.21 12.37 12.18 12.26 4,022,169 +0.00(+0.02%)
May 13, 2011 12.31 12.35 12.18 12.26 3,687,348 -0.04(-0.34%)
May 12, 2011 12.32 12.38 12.20 12.30 7,598,501 -0.07(-0.58%)
May 11, 2011 12.66 12.77 12.30 12.37 5,440,274 -0.32(-2.49%)
May 10, 2011 12.47 12.69 12.41 12.69 3,413,727 +0.24(+1.93%)
May 09, 2011 12.38 12.50 12.32 12.45 2,569,758 +0.06(+0.45%)
May 06, 2011 12.42 12.54 12.31 12.39 5,111,025 +0.12(+0.94%)
May 05, 2011 12.15 12.44 12.15 12.28 5,007,286 +0.05(+0.44%)
May 04, 2011 12.35 12.35 12.11 12.22 3,551,301 -0.14(-1.15%)
May 03, 2011 12.46 12.52 12.28 12.37 3,489,190 -0.11(-0.88%)
May 02, 2011 12.45 12.48 12.45 12.48 3,266,073 +0.02(+0.18%)
Apr 29, 2011 12.48 12.49 12.35 12.45 2,778,795 -0.02(-0.18%)
Apr 28, 2011 12.46 12.49 12.39 12.48 2,688,448 -0.02(-0.12%)
Apr 27, 2011 12.40 12.52 12.34 12.49 4,010,720 +0.11(+0.86%)
Apr 26, 2011 12.25 12.52 12.25 12.38 4,812,396 +0.19(+1.59%)
Apr 25, 2011 12.22 12.23 12.16 12.19 4,994,674 -0.02(-0.13%)
Apr 21, 2011 12.34 12.34 12.07 12.21 5,302,162 -0.03(-0.22%)
Apr 20, 2011 12.10 12.55 12.09 12.23 13,234,837 +0.74(+6.48%)
Apr 19, 2011 11.54 11.56 11.42 11.49 6,290,241 -0.04(-0.39%)
Apr 18, 2011 11.66 11.67 11.48 11.53 5,395,166 -0.28(-2.36%)
Apr 15, 2011 11.69 11.87 11.64 11.81 5,296,172 +0.13(+1.11%)
Apr 14, 2011 11.65 11.68 11.53 11.68 4,726,413 -0.06(-0.53%)
Apr 13, 2011 11.65 11.79 11.65 11.74 5,434,756 +0.15(+1.27%)
Apr 12, 2011 11.57 11.61 11.41 11.60 5,461,942 -0.03(-0.27%)
Apr 11, 2011 11.70 11.75 11.57 11.63 3,768,967 -0.09(-0.74%)
Apr 08, 2011 11.74 11.76 11.64 11.72 6,296,670 +0.01(+0.10%)
Apr 07, 2011 11.68 11.77 11.58 11.70 7,583,289 -0.00(-0.04%)
Apr 06, 2011 11.69 11.76 11.65 11.71 3,641,930 +0.08(+0.67%)
Apr 05, 2011 11.64 11.69 11.58 11.63 7,689,040 -0.02(-0.13%)
Apr 04, 2011 11.68 11.72 11.54 11.65 11,185,895 -0.03(-0.23%)
Apr 01, 2011 12.16 12.16 11.60 11.67 20,097,342 -0.44(-3.64%)
Mar 31, 2011 12.28 12.32 12.11 12.11 7,844,865 -0.19(-1.57%)
Mar 30, 2011 12.24 12.36 12.20 12.31 9,681,251 +0.09(+0.71%)
Mar 29, 2011 11.98 12.22 11.94 12.22 5,032,244 +0.20(+1.67%)
Mar 28, 2011 12.04 12.18 12.01 12.02 3,922,412 -0.09(-0.77%)
Mar 25, 2011 12.12 12.18 12.04 12.11 6,075,448 +0.03(+0.24%)
Mar 24, 2011 12.22 12.23 11.90 12.09 11,531,087 -0.07(-0.57%)
Mar 23, 2011 12.20 12.24 12.08 12.15 4,812,095 -0.11(-0.91%)
Mar 22, 2011 12.49 12.50 12.20 12.27 6,030,475 -0.24(-1.96%)
Mar 21, 2011 12.50 12.52 12.45 12.51 3,605,546 +0.22(+1.83%)
Mar 18, 2011 12.39 12.41 12.21 12.29 4,671,392 +0.08(+0.64%)
Mar 17, 2011 12.34 12.37 12.11 12.21 6,241,231 +0.08(+0.64%)
Mar 16, 2011 12.37 12.46 12.05 12.13 6,524,349 -0.29(-2.33%)
Mar 15, 2011 12.36 12.52 12.35 12.42 4,899,263 -0.12(-0.99%)
Mar 14, 2011 12.48 12.58 12.39 12.54 3,622,741 +0.01(+0.10%)
Mar 11, 2011 12.45 12.58 12.27 12.53 5,843,164 -0.04(-0.28%)
Mar 10, 2011 12.67 12.71 12.49 12.57 4,782,791 -0.29(-2.23%)
Mar 09, 2011 12.87 12.87 12.64 12.85 4,453,916 -0.08(-0.59%)
Mar 08, 2011 12.87 13.00 12.74 12.93 3,511,300 +0.06(+0.43%)
Mar 07, 2011 13.06 13.16 12.72 12.87 7,690,341 -0.14(-1.11%)
Mar 04, 2011 13.01 13.12 12.87 13.02 3,075,865 -0.03(-0.22%)
Mar 03, 2011 12.79 13.07 12.78 13.05 6,885,474 +0.36(+2.86%)
Mar 02, 2011 12.55 12.78 12.54 12.69 3,676,098 +0.16(+1.24%)
Mar 01, 2011 12.78 12.87 12.48 12.53 5,662,575 -0.27(-2.11%)
Feb 28, 2011 12.73 12.82 12.66 12.80 3,643,571 +0.14(+1.11%)
Feb 25, 2011 12.70 12.79 12.62 12.66 5,208,521 +0.03(+0.25%)
Feb 24, 2011 12.55 12.72 12.51 12.63 7,286,783 +0.06(+0.48%)
Feb 23, 2011 12.61 12.65 12.46 12.57 7,190,708 -0.03(-0.23%)
Feb 22, 2011 12.62 12.70 12.48 12.60 7,390,244 -0.18(-1.43%)
Feb 18, 2011 12.93 12.94 12.73 12.78 5,313,860 -0.02(-0.12%)
Feb 17, 2011 12.77 12.81 12.69 12.79 4,492,264 -0.00(-0.02%)
Feb 16, 2011 12.87 12.89 12.73 12.80 5,483,131 -0.01(-0.07%)
Feb 15, 2011 12.88 12.91 12.73 12.81 3,950,134 -0.14(-1.05%)
Feb 14, 2011 13.04 13.04 12.86 12.94 3,306,092 -0.09(-0.68%)
Feb 11, 2011 12.83 13.05 12.80 13.03 2,356,263 +0.11(+0.88%)
Feb 10, 2011 12.69 12.98 12.68 12.92 3,543,895 +0.14(+1.06%)
Feb 09, 2011 12.66 12.83 12.64 12.78 2,725,448 +0.08(+0.67%)
Feb 08, 2011 12.84 12.85 12.67 12.70 12,090,600 -0.12(-0.97%)
Feb 07, 2011 12.88 13.09 12.80 12.82 4,889,728 +0.01(+0.10%)
Feb 04, 2011 12.59 12.82 12.59 12.81 3,378,755 +0.17(+1.32%)
Feb 03, 2011 12.67 12.72 12.58 12.64 4,197,076 -0.08(-0.66%)
Feb 02, 2011 12.59 12.80 12.53 12.73 4,972,586 +0.06(+0.46%)
Feb 01, 2011 12.40 12.72 12.38 12.67 7,363,398 +0.35(+2.80%)
Jan 31, 2011 12.32 12.37 12.20 12.32 6,441,830 +0.07(+0.58%)
Jan 28, 2011 12.63 12.63 12.21 12.25 6,715,762 -0.39(-3.08%)
Jan 27, 2011 12.40 12.65 12.40 12.64 8,369,246 +0.32(+2.60%)
Jan 26, 2011 12.28 12.36 12.12 12.32 7,509,761 +0.05(+0.44%)
Jan 25, 2011 12.17 12.27 12.04 12.27 8,079,672 +0.08(+0.66%)
Jan 24, 2011 11.88 12.24 11.80 12.19 9,049,122 +0.32(+2.70%)
Jan 21, 2011 11.77 11.93 11.73 11.87 10,901,747 +0.20(+1.70%)
Jan 20, 2011 11.83 11.91 11.60 11.67 8,113,632 -0.11(-0.93%)
Jan 19, 2011 11.73 11.80 11.25 11.78 11,412,853 +0.00(+0.00%)
Jan 18, 2011 11.65 11.96 11.65 11.78 6,380,129 +0.14(+1.21%)
Jan 14, 2011 11.70 11.75 11.56 11.64 9,821,443 -0.08(-0.65%)
Jan 13, 2011 11.75 11.79 11.67 11.71 4,694,953 -0.05(-0.42%)
Jan 12, 2011 11.76 11.78 11.70 11.76 3,172,303 +0.10(+0.82%)
Jan 11, 2011 11.59 11.68 11.55 11.67 3,176,003 +0.11(+0.92%)
Jan 10, 2011 11.50 11.59 11.42 11.56 4,577,304 +0.02(+0.14%)
Jan 07, 2011 11.52 11.61 11.50 11.54 3,464,774 +0.04(+0.31%)
Jan 06, 2011 11.50 11.66 11.46 11.51 4,021,652 -0.06(-0.48%)
Jan 05, 2011 11.63 11.67 11.51 11.56 5,495,149 -0.09(-0.80%)
Jan 04, 2011 11.90 11.94 11.63 11.66 3,965,700 -0.24(-1.98%)
Jan 03, 2011 11.86 12.00 11.85 11.89 2,750,026 +0.14(+1.19%)
Dec 31, 2010 11.75 11.79 11.69 11.75 2,192,084 -0.03(-0.23%)
Dec 30, 2010 11.80 11.84 11.75 11.78 1,355,412 -0.03(-0.28%)
Dec 29, 2010 11.79 11.87 11.77 11.81 1,654,781 +0.03(+0.26%)
Dec 28, 2010 11.84 11.86 11.69 11.78 1,622,316 +0.00(+0.00%)
Dec 27, 2010 11.64 11.82 11.57 11.78 1,688,104 +0.09(+0.74%)
Dec 23, 2010 11.80 11.80 11.67 11.69 2,185,002 -0.11(-0.91%)
Dec 22, 2010 11.75 11.81 11.73 11.80 2,303,580 +0.05(+0.45%)
Dec 21, 2010 11.81 11.84 11.71 11.75 2,298,218 +0.02(+0.13%)
Dec 20, 2010 11.88 11.92 11.64 11.73 3,903,810 -0.10(-0.87%)
Dec 17, 2010 11.88 11.90 11.72 11.84 3,833,855 -0.00(-0.02%)
Dec 16, 2010 11.79 11.85 11.71 11.84 3,313,147 +0.09(+0.76%)
Dec 15, 2010 11.81 11.85 11.69 11.75 2,010,143 -0.10(-0.83%)
Dec 14, 2010 11.87 11.92 11.80 11.85 2,003,250 -0.02(-0.19%)
Dec 13, 2010 11.97 12.04 11.86 11.87 2,840,747 +0.00(+0.03%)
Dec 10, 2010 11.89 11.93 11.83 11.87 2,767,614 +0.03(+0.23%)
Dec 09, 2010 11.82 11.87 11.76 11.84 2,190,266 +0.13(+1.14%)
Dec 08, 2010 11.79 11.82 11.63 11.70 2,975,094 -0.08(-0.72%)
Dec 07, 2010 11.94 11.99 11.75 11.79 5,892,941 -0.02(-0.17%)
Dec 06, 2010 11.77 11.85 11.71 11.81 2,605,419 +0.03(+0.23%)
Dec 03, 2010 11.70 11.82 11.66 11.78 2,925,842 +0.02(+0.21%)
Dec 02, 2010 11.52 11.76 11.47 11.76 3,466,570 +0.25(+2.15%)
Dec 01, 2010 11.34 11.55 11.30 11.51 4,529,353 +0.37(+3.36%)
Nov 30, 2010 11.12 11.21 11.04 11.14 2,810,487 -0.13(-1.15%)
Nov 29, 2010 11.14 11.30 11.06 11.27 2,336,005 -0.01(-0.06%)
Nov 26, 2010 11.26 11.36 11.23 11.27 986,599 -0.10(-0.84%)
Nov 24, 2010 11.14 11.37 11.37 11.37 3,258,704 +0.31(+2.82%)
Nov 23, 2010 11.19 11.25 11.03 11.06 3,967,498 -0.31(-2.74%)
Nov 22, 2010 11.36 11.40 11.22 11.37 3,291,182 -0.04(-0.33%)
Nov 19, 2010 11.21 11.41 11.17 11.41 4,543,054 +0.18(+1.59%)
Nov 18, 2010 11.06 11.34 11.06 11.23 3,137,797 +0.30(+2.79%)
Nov 17, 2010 10.91 10.98 10.84 10.92 4,417,044 +0.02(+0.20%)
Nov 16, 2010 11.09 11.13 10.80 10.90 6,302,331 -0.30(-2.72%)
Nov 15, 2010 11.31 11.35 11.20 11.21 3,105,952 -0.05(-0.45%)
Nov 12, 2010 11.30 11.44 11.18 11.26 2,593,430 -0.15(-1.33%)
Nov 11, 2010 11.43 11.50 11.29 11.41 5,553,197 -0.28(-2.42%)
Nov 10, 2010 11.61 11.69 11.50 11.69 3,302,435 +0.08(+0.67%)
Nov 09, 2010 11.73 11.73 11.53 11.61 2,617,741 -0.09(-0.80%)
Nov 08, 2010 11.61 11.72 11.60 11.71 2,553,845 -0.06(-0.55%)
Nov 05, 2010 11.77 11.80 11.70 11.77 3,280,334 -0.02(-0.13%)
Nov 04, 2010 11.62 11.81 11.54 11.79 7,321,441 +0.32(+2.81%)
Nov 03, 2010 11.36 11.46 11.30 11.46 3,486,273 +0.08(+0.74%)
Nov 02, 2010 11.26 11.46 11.21 11.38 5,087,354 +0.25(+2.28%)
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.