Skip to main content

Amphenol Corp A (NY: APH )

64.26 +0.27 (+0.42%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.053 2.057 2.024 2.047 10,101,320 -0.01(-0.53%)
Oct 30, 2006 2.059 2.062 2.028 2.058 10,132,835 -0.02(-0.83%)
Oct 27, 2006 2.082 2.125 2.068 2.075 14,901,520 -0.01(-0.59%)
Oct 26, 2006 2.080 2.094 2.067 2.087 12,658,994 +0.01(+0.71%)
Oct 25, 2006 2.050 2.080 2.041 2.072 12,551,180 +0.02(+0.92%)
Oct 24, 2006 2.015 2.057 2.005 2.053 11,020,225 +0.03(+1.52%)
Oct 23, 2006 2.035 2.040 2.001 2.023 13,775,281 -0.01(-0.59%)
Oct 20, 2006 2.080 2.084 2.022 2.035 18,094,466 -0.05(-2.53%)
Oct 19, 2006 2.066 2.099 2.053 2.088 12,337,211 +0.03(+1.67%)
Oct 18, 2006 2.032 2.104 1.982 2.053 35,580,200 +0.10(+4.95%)
Oct 17, 2006 1.971 1.973 1.937 1.956 9,218,906 -0.03(-1.50%)
Oct 16, 2006 2.003 2.031 1.980 1.986 7,175,420 -0.00(-0.17%)
Oct 13, 2006 1.965 1.998 1.950 1.990 6,027,618 +0.02(+0.98%)
Oct 12, 2006 1.936 1.972 1.926 1.970 4,276,059 +0.04(+2.11%)
Oct 11, 2006 1.908 1.938 1.891 1.930 6,188,509 +0.01(+0.42%)
Oct 10, 2006 1.958 1.958 1.906 1.921 8,149,061 -0.03(-1.53%)
Oct 09, 2006 1.908 1.968 1.881 1.951 7,402,658 +0.02(+1.08%)
Oct 06, 2006 1.925 1.938 1.904 1.930 4,138,389 -0.01(-0.36%)
Oct 05, 2006 1.903 1.958 1.894 1.937 8,414,449 +0.03(+1.63%)
Oct 04, 2006 1.867 1.906 1.860 1.906 8,056,175 +0.03(+1.51%)
Oct 03, 2006 1.882 1.888 1.835 1.878 8,300,000 -0.01(-0.37%)
Oct 02, 2006 1.883 1.910 1.872 1.885 8,674,861 +0.02(+0.97%)
Sep 29, 2006 1.889 1.901 1.864 1.867 5,596,363 -0.02(-1.29%)
Sep 28, 2006 1.921 1.941 1.875 1.891 10,622,143 -0.03(-1.63%)
Sep 27, 2006 1.896 1.936 1.883 1.923 11,048,422 +0.02(+0.98%)
Sep 26, 2006 1.862 1.907 1.852 1.904 8,999,961 +0.04(+2.23%)
Sep 25, 2006 1.845 1.881 1.821 1.862 9,361,551 +0.02(+1.20%)
Sep 22, 2006 1.863 1.863 1.823 1.840 5,722,422 -0.02(-1.31%)
Sep 21, 2006 1.857 1.903 1.847 1.865 15,055,777 +0.02(+1.13%)
Sep 20, 2006 1.805 1.850 1.803 1.844 12,858,035 +0.04(+2.36%)
Sep 19, 2006 1.811 1.819 1.767 1.801 8,776,040 -0.01(-0.60%)
Sep 18, 2006 1.821 1.832 1.795 1.812 7,951,679 -0.02(-1.04%)
Sep 15, 2006 1.815 1.852 1.792 1.831 13,893,047 +0.04(+2.19%)
Sep 14, 2006 1.782 1.799 1.778 1.792 4,576,279 +0.01(+0.47%)
Sep 13, 2006 1.757 1.784 1.751 1.784 5,835,212 +0.02(+1.14%)
Sep 12, 2006 1.744 1.786 1.740 1.763 9,776,220 +0.02(+1.11%)
Sep 11, 2006 1.734 1.763 1.706 1.744 3,896,223 +0.01(+0.38%)
Sep 08, 2006 1.746 1.751 1.724 1.738 7,840,548 -0.01(-0.47%)
Sep 07, 2006 1.735 1.774 1.712 1.746 9,424,581 +0.01(+0.63%)
Sep 06, 2006 1.756 1.765 1.728 1.735 6,964,768 -0.03(-1.79%)
Sep 05, 2006 1.729 1.771 1.723 1.766 7,741,028 +0.04(+2.29%)
Sep 01, 2006 1.737 1.741 1.721 1.727 6,520,244 -0.01(-0.31%)
Aug 31, 2006 1.748 1.748 1.729 1.732 7,845,524 -0.01(-0.85%)
Aug 30, 2006 1.748 1.765 1.740 1.747 6,241,587 +0.00(+0.05%)
Aug 29, 2006 1.768 1.769 1.728 1.746 7,036,091 -0.02(-1.23%)
Aug 28, 2006 1.740 1.781 1.740 1.768 5,500,160 +0.03(+1.44%)
Aug 25, 2006 1.741 1.772 1.727 1.743 2,612,410 -0.01(-0.29%)
Aug 24, 2006 1.769 1.775 1.735 1.748 3,950,959 -0.02(-1.06%)
Aug 23, 2006 1.775 1.776 1.748 1.767 4,556,375 -0.00(-0.14%)
Aug 22, 2006 1.741 1.778 1.729 1.769 8,233,653 +0.02(+1.35%)
Aug 21, 2006 1.777 1.782 1.739 1.746 4,976,019 -0.04(-2.49%)
Aug 18, 2006 1.796 1.797 1.765 1.790 5,188,329 -0.01(-0.55%)
Aug 17, 2006 1.809 1.809 1.776 1.800 7,880,356 -0.01(-0.47%)
Aug 16, 2006 1.786 1.818 1.775 1.809 12,916,088 +0.03(+1.69%)
Aug 15, 2006 1.733 1.787 1.733 1.779 8,464,209 +0.06(+3.22%)
Aug 14, 2006 1.714 1.733 1.711 1.723 7,732,734 +0.02(+1.35%)
Aug 11, 2006 1.706 1.706 1.690 1.700 4,261,131 -0.01(-0.72%)
Aug 10, 2006 1.671 1.715 1.660 1.713 5,894,924 +0.04(+2.10%)
Aug 09, 2006 1.706 1.718 1.674 1.677 5,448,741 -0.01(-0.73%)
Aug 08, 2006 1.712 1.724 1.686 1.690 3,741,966 -0.02(-0.97%)
Aug 07, 2006 1.718 1.729 1.702 1.706 4,622,722 -0.01(-0.55%)
Aug 04, 2006 1.718 1.763 1.693 1.716 6,974,721 +0.01(+0.62%)
Aug 03, 2006 1.685 1.713 1.669 1.705 5,448,741 +0.01(+0.55%)
Aug 02, 2006 1.657 1.697 1.656 1.696 5,717,446 +0.04(+2.63%)
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.