Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.4439 0.4458 0.4427 0.4427 6,346,083 -0.00(-0.07%)
Oct 30, 2003 0.4454 0.4454 0.4388 0.4430 4,697,362 -0.00(-0.24%)
Oct 29, 2003 0.4421 0.4446 0.4398 0.4441 6,966,427 +0.00(+0.41%)
Oct 28, 2003 0.4460 0.4460 0.4409 0.4423 10,595,604 -0.00(-0.27%)
Oct 27, 2003 0.4367 0.4440 0.4366 0.4435 4,322,502 +0.01(+1.55%)
Oct 24, 2003 0.4379 0.4390 0.4333 0.4367 7,158,833 -0.00(-0.77%)
Oct 23, 2003 0.4454 0.4454 0.4386 0.4401 11,199,361 -0.01(-1.68%)
Oct 22, 2003 0.4431 0.4476 0.4424 0.4476 9,762,950 +0.00(+0.66%)
Oct 21, 2003 0.4421 0.4470 0.4416 0.4447 9,165,828 +0.00(+1.01%)
Oct 20, 2003 0.4412 0.4414 0.4372 0.4403 6,919,984 -0.00(-0.26%)
Oct 17, 2003 0.4424 0.4452 0.4409 0.4414 8,223,701 -0.00(-0.22%)
Oct 16, 2003 0.4443 0.4473 0.4324 0.4424 20,541,008 +0.00(+0.10%)
Oct 15, 2003 0.4333 0.4464 0.4327 0.4419 31,312,432 +0.03(+6.81%)
Oct 14, 2003 0.4028 0.4138 0.4028 0.4137 4,315,867 +0.01(+1.93%)
Oct 13, 2003 0.4119 0.4139 0.4050 0.4059 6,684,453 -0.00(-1.10%)
Oct 10, 2003 0.4164 0.4168 0.4104 0.4104 4,640,967 -0.00(-1.00%)
Oct 09, 2003 0.4183 0.4190 0.4130 0.4146 3,284,173 +0.00(+0.02%)
Oct 08, 2003 0.4204 0.4217 0.4156 0.4145 4,707,314 -0.01(-1.35%)
Oct 07, 2003 0.4141 0.4199 0.4126 0.4201 4,286,011 +0.00(+1.01%)
Oct 06, 2003 0.4115 0.4212 0.4115 0.4159 5,095,444 +0.01(+2.11%)
Oct 03, 2003 0.4047 0.4105 0.4045 0.4073 5,493,525 +0.01(+1.75%)
Oct 02, 2003 0.3975 0.4013 0.3956 0.4003 4,451,879 +0.01(+1.78%)
Oct 01, 2003 0.3934 0.3934 0.3934 0.3933 5,599,680 +0.00(+0.27%)
Sep 30, 2003 0.3911 0.3956 0.3881 0.3923 8,157,354 -0.00(-0.93%)
Sep 29, 2003 0.3904 0.3964 0.3896 0.3959 4,574,620 +0.01(+1.94%)
Sep 26, 2003 0.3972 0.3983 0.3862 0.3884 6,180,216 -0.01(-2.20%)
Sep 25, 2003 0.4010 0.4021 0.3941 0.3972 6,326,179 -0.01(-1.31%)
Sep 24, 2003 0.4147 0.4148 0.4009 0.4024 6,302,958 -0.01(-2.94%)
Sep 23, 2003 0.4085 0.4146 0.4078 0.4146 7,799,081 +0.00(+0.68%)
Sep 22, 2003 0.4171 0.4171 0.4105 0.4118 3,828,217 -0.01(-1.85%)
Sep 19, 2003 0.4209 0.4220 0.4172 0.4196 5,709,153 -0.00(-0.91%)
Sep 18, 2003 0.4107 0.4235 0.4106 0.4235 13,325,780 +0.01(+3.08%)
Sep 17, 2003 0.4070 0.4119 0.4047 0.4108 6,346,083 +0.00(+0.94%)
Sep 16, 2003 0.3975 0.4064 0.3970 0.4070 4,919,624 +0.01(+2.37%)
Sep 15, 2003 0.3990 0.3998 0.3965 0.3975 4,415,388 +0.00(+0.09%)
Sep 12, 2003 0.4011 0.4020 0.3907 0.3972 8,197,163 -0.01(-1.92%)
Sep 11, 2003 0.3999 0.4063 0.3945 0.4049 8,144,085 +0.00(+1.00%)
Sep 10, 2003 0.4100 0.4100 0.3978 0.4009 10,924,022 -0.01(-2.56%)
Sep 09, 2003 0.4145 0.4145 0.4085 0.4115 6,375,939 -0.00(-0.37%)
Sep 08, 2003 0.4155 0.4175 0.4117 0.4130 8,903,758 -0.00(-0.63%)
Sep 05, 2003 0.4169 0.4211 0.4119 0.4156 4,096,922 -0.00(-0.76%)
Sep 04, 2003 0.4201 0.4210 0.4130 0.4188 7,954,996 -0.00(-0.77%)
Sep 03, 2003 0.4292 0.4292 0.4207 0.4220 12,221,104 +0.00(+0.30%)
Sep 02, 2003 0.4164 0.4224 0.4157 0.4207 11,282,295 +0.01(+2.38%)
Aug 29, 2003 0.4073 0.4140 0.4054 0.4109 5,075,540 +0.00(+0.91%)
Aug 28, 2003 0.4085 0.4096 0.3949 0.4073 9,368,186 +0.00(+0.48%)
Aug 27, 2003 0.3984 0.4063 0.3974 0.4053 5,463,669 +0.01(+1.53%)
Aug 26, 2003 0.3956 0.3992 0.3896 0.3992 9,208,954 +0.00(+0.21%)
Aug 25, 2003 0.4070 0.4070 0.3963 0.3984 11,604,078 -0.01(-2.38%)
Aug 22, 2003 0.4152 0.4167 0.4054 0.4081 27,427,820 -0.00(-0.82%)
Aug 21, 2003 0.4096 0.4115 0.4062 0.4115 17,608,474 +0.00(+1.11%)
Aug 20, 2003 0.4063 0.4081 0.4029 0.4070 16,639,809 +0.00(+0.19%)
Aug 19, 2003 0.4032 0.4092 0.3987 0.4062 30,280,738 +0.00(+0.77%)
Aug 18, 2003 0.3866 0.4066 0.3855 0.4031 62,707,800 +0.02(+4.27%)
Aug 15, 2003 0.3802 0.3917 0.3783 0.3866 124,433,664 +0.00(+0.02%)
Aug 14, 2003 0.3975 0.3990 0.3840 0.3865 50,085,296 -0.01(-3.66%)
Aug 13, 2003 0.3983 0.4058 0.3950 0.4012 14,539,929 +0.00(+0.87%)
Aug 12, 2003 0.3907 0.4002 0.3843 0.3978 15,501,960 +0.01(+2.15%)
Aug 11, 2003 0.3813 0.3899 0.3761 0.3894 9,981,895 +0.01(+1.73%)
Aug 08, 2003 0.3874 0.3877 0.3788 0.3828 7,384,413 -0.00(-1.09%)
Aug 07, 2003 0.3915 0.3915 0.3821 0.3870 9,009,913 -0.00(-1.25%)
Aug 06, 2003 0.3881 0.3942 0.3862 0.3919 13,859,873 -0.00(-0.76%)
Aug 05, 2003 0.4062 0.4062 0.3926 0.3949 9,905,596 -0.01(-2.51%)
Aug 04, 2003 0.4130 0.4130 0.4017 0.4051 3,931,055 -0.01(-2.02%)
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.