Amphenol Corp A (NY: APH )

70.74 USD -0.26 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.556 8.650 8.484 8.516 1,775,200 -0.03(-0.32%)
Nov 29, 2006 8.410 8.544 8.373 8.544 2,209,600 +0.18(+2.15%)
Nov 28, 2006 8.281 8.402 8.194 8.364 2,566,800 +0.07(+0.89%)
Nov 27, 2006 8.613 8.613 8.286 8.290 1,308,000 -0.29(-3.41%)
Nov 24, 2006 8.590 8.640 8.562 8.582 356,400 -0.04(-0.45%)
Nov 22, 2006 8.624 8.643 8.544 8.621 1,298,000 -0.01(-0.13%)
Nov 21, 2006 8.486 8.633 8.436 8.633 2,214,800 +0.19(+2.24%)
Nov 20, 2006 8.440 8.554 8.402 8.444 1,792,000 -0.03(-0.31%)
Nov 17, 2006 8.616 8.624 8.432 8.470 2,425,200 -0.16(-1.84%)
Nov 16, 2006 8.661 8.680 8.509 8.629 2,405,600 +0.00(+0.04%)
Nov 15, 2006 8.600 8.654 8.512 8.625 1,954,000 -0.02(-0.19%)
Nov 14, 2006 8.561 8.652 8.450 8.641 1,721,600 +0.09(+1.08%)
Nov 13, 2006 8.504 8.562 8.447 8.549 1,814,800 +0.06(+0.68%)
Nov 10, 2006 8.469 8.506 8.332 8.491 2,037,600 +0.07(+0.79%)
Nov 09, 2006 8.457 8.495 8.390 8.425 2,354,800 +0.02(+0.27%)
Nov 08, 2006 8.364 8.436 8.225 8.402 1,797,200 -0.02(-0.22%)
Nov 07, 2006 8.329 8.539 8.297 8.421 1,978,800 +0.07(+0.85%)
Nov 06, 2006 8.312 8.395 8.217 8.350 2,157,200 +0.07(+0.83%)
Nov 03, 2006 8.230 8.281 8.155 8.281 2,067,600 +0.08(+0.93%)
Nov 02, 2006 8.094 8.217 8.012 8.205 3,310,000 +0.04(+0.49%)
Nov 01, 2006 8.488 8.488 8.072 8.165 2,656,800 -0.32(-3.80%)
Oct 31, 2006 8.514 8.530 8.391 8.488 2,436,000 -0.04(-0.53%)
Oct 30, 2006 8.537 8.551 8.409 8.533 2,443,600 -0.07(-0.83%)
Oct 27, 2006 8.633 8.811 8.575 8.604 3,593,600 -0.05(-0.59%)
Oct 26, 2006 8.625 8.682 8.571 8.655 3,052,800 +0.06(+0.71%)
Oct 25, 2006 8.500 8.624 8.465 8.594 3,026,800 +0.08(+0.92%)
Oct 24, 2006 8.356 8.531 8.314 8.515 2,657,600 +0.13(+1.52%)
Oct 23, 2006 8.438 8.461 8.296 8.387 3,322,000 -0.05(-0.59%)
Oct 20, 2006 8.625 8.644 8.384 8.438 4,363,600 -0.22(-2.53%)
Oct 19, 2006 8.568 8.704 8.514 8.656 2,975,200 +0.14(+1.67%)
Oct 18, 2006 8.425 8.725 8.219 8.514 8,580,400 +0.40(+4.95%)
Oct 17, 2006 8.175 8.182 8.031 8.113 2,223,200 -0.12(-1.50%)
Oct 16, 2006 8.306 8.420 8.211 8.236 1,730,400 -0.01(-0.17%)
Oct 13, 2006 8.150 8.286 8.085 8.250 1,453,600 +0.08(+0.98%)
Oct 12, 2006 8.027 8.178 7.987 8.170 1,031,200 +0.17(+2.11%)
Oct 11, 2006 7.912 8.035 7.843 8.001 1,492,400 +0.03(+0.42%)
Oct 10, 2006 8.119 8.119 7.904 7.968 1,965,200 -0.12(-1.53%)
Oct 09, 2006 7.912 8.161 7.800 8.091 1,785,200 +0.09(+1.08%)
Oct 06, 2006 7.984 8.035 7.894 8.005 998,000 -0.03(-0.36%)
Oct 05, 2006 7.891 8.120 7.854 8.034 2,029,200 +0.13(+1.63%)
Oct 04, 2006 7.742 7.905 7.714 7.905 1,942,800 +0.12(+1.51%)
Oct 03, 2006 7.804 7.830 7.610 7.787 2,001,600 -0.03(-0.37%)
Oct 02, 2006 7.810 7.920 7.763 7.816 2,092,000 +0.08(+0.97%)
Sep 29, 2006 7.831 7.883 7.731 7.741 1,349,600 -0.10(-1.29%)
Sep 28, 2006 7.968 8.049 7.776 7.843 2,561,600 -0.13(-1.63%)
Sep 27, 2006 7.864 8.029 7.806 7.973 2,664,400 +0.08(+0.98%)
Sep 26, 2006 7.720 7.906 7.679 7.895 2,170,400 +0.17(+2.23%)
Sep 25, 2006 7.650 7.801 7.553 7.723 2,257,600 +0.09(+1.20%)
Sep 22, 2006 7.726 7.726 7.559 7.631 1,380,000 -0.10(-1.31%)
Sep 21, 2006 7.699 7.891 7.657 7.732 3,630,800 +0.09(+1.13%)
Sep 20, 2006 7.484 7.671 7.478 7.646 3,100,800 +0.18(+2.36%)
Sep 19, 2006 7.509 7.544 7.326 7.470 2,116,400 -0.04(-0.60%)
Sep 18, 2006 7.553 7.599 7.441 7.515 1,917,600 -0.08(-1.04%)
Sep 15, 2006 7.527 7.681 7.433 7.594 3,350,400 +0.16(+2.19%)
Sep 14, 2006 7.388 7.459 7.374 7.431 1,103,600 +0.04(+0.47%)
Sep 13, 2006 7.286 7.396 7.260 7.396 1,407,200 +0.08(+1.15%)
Sep 12, 2006 7.230 7.406 7.214 7.312 2,357,600 +0.08(+1.11%)
Sep 11, 2006 7.189 7.310 7.074 7.232 939,600 +0.03(+0.38%)
Sep 08, 2006 7.239 7.260 7.150 7.205 1,890,800 -0.03(-0.47%)
Sep 07, 2006 7.194 7.355 7.100 7.239 2,272,800 +0.04(+0.63%)
Sep 06, 2006 7.282 7.319 7.166 7.194 1,679,600 -0.13(-1.79%)
Sep 05, 2006 7.169 7.344 7.144 7.325 1,866,800 +0.16(+2.29%)
Sep 01, 2006 7.201 7.221 7.135 7.161 1,572,400 -0.02(-0.31%)
Aug 31, 2006 7.249 7.249 7.169 7.184 1,892,000 -0.06(-0.85%)
Aug 30, 2006 7.247 7.320 7.216 7.245 1,505,200 +0.00(+0.05%)
Aug 29, 2006 7.331 7.338 7.166 7.241 1,696,800 -0.09(-1.23%)
Aug 28, 2006 7.216 7.384 7.216 7.331 1,326,400 +0.10(+1.44%)
Aug 25, 2006 7.219 7.348 7.161 7.228 630,000 -0.02(-0.29%)
Aug 24, 2006 7.338 7.360 7.196 7.249 952,800 -0.08(-1.06%)
Aug 23, 2006 7.359 7.362 7.250 7.326 1,098,800 -0.01(-0.14%)
Aug 22, 2006 7.220 7.374 7.169 7.336 1,985,600 +0.10(+1.35%)
Aug 21, 2006 7.370 7.388 7.211 7.239 1,200,000 -0.19(-2.49%)
Aug 18, 2006 7.447 7.452 7.319 7.424 1,251,200 -0.04(-0.55%)
Aug 17, 2006 7.500 7.500 7.366 7.465 1,900,400 -0.04(-0.47%)
Aug 16, 2006 7.407 7.540 7.360 7.500 3,114,800 +0.12(+1.69%)
Aug 15, 2006 7.188 7.409 7.188 7.375 2,041,200 +0.23(+3.22%)
Aug 14, 2006 7.107 7.185 7.096 7.145 1,864,800 +0.09(+1.35%)
Aug 11, 2006 7.075 7.076 7.008 7.050 1,027,600 -0.05(-0.72%)
Aug 10, 2006 6.930 7.112 6.885 7.101 1,421,600 +0.15(+2.10%)
Aug 09, 2006 7.075 7.125 6.942 6.955 1,314,000 -0.05(-0.73%)
Aug 08, 2006 7.100 7.150 6.990 7.006 902,400 -0.07(-0.97%)
Aug 07, 2006 7.125 7.169 7.056 7.075 1,114,800 -0.04(-0.54%)
Aug 04, 2006 7.125 7.311 7.020 7.114 1,682,000 +0.04(+0.62%)
Aug 03, 2006 6.987 7.101 6.923 7.070 1,314,000 +0.04(+0.55%)
Aug 02, 2006 6.871 7.037 6.869 7.031 1,378,800 +0.18(+2.63%)
Aug 01, 2006 6.987 7.019 6.784 6.851 2,060,800 -0.16(-2.26%)
Jul 31, 2006 7.054 7.081 6.938 7.010 1,454,000 -0.04(-0.62%)
Jul 28, 2006 7.000 7.173 6.994 7.054 2,422,800 +0.09(+1.35%)
Jul 27, 2006 6.975 7.036 6.925 6.960 2,051,600 +0.04(+0.54%)
Jul 26, 2006 6.959 7.043 6.777 6.923 2,254,800 -0.05(-0.68%)
Jul 25, 2006 6.859 7.026 6.836 6.970 1,603,600 +0.10(+1.47%)
Jul 24, 2006 6.681 6.875 6.680 6.869 2,597,200 +0.19(+2.81%)
Jul 21, 2006 6.915 6.900 6.504 6.681 3,492,000 -0.23(-3.38%)
Jul 20, 2006 6.859 6.919 6.815 6.915 4,305,200 +0.06(+0.82%)
Jul 19, 2006 6.719 7.062 6.719 6.859 5,489,600 +0.45(+6.98%)
Jul 18, 2006 6.407 6.455 6.289 6.411 2,600,800 +0.03(+0.45%)
Jul 17, 2006 6.343 6.393 6.287 6.383 2,521,600 +0.02(+0.35%)
Jul 14, 2006 6.463 6.513 6.305 6.360 2,256,400 -0.12(-1.91%)
Jul 13, 2006 6.487 6.537 6.425 6.484 2,020,400 -0.06(-0.86%)
Jul 12, 2006 6.800 6.825 6.475 6.540 3,780,000 -0.20(-2.93%)
Jul 11, 2006 6.728 6.750 6.611 6.737 1,264,400 -0.02(-0.26%)
Jul 10, 2006 6.777 6.814 6.713 6.755 1,658,400 +0.00(+0.06%)
Jul 07, 2006 6.850 6.862 6.718 6.751 1,664,800 -0.11(-1.55%)
Jul 06, 2006 6.874 6.923 6.812 6.857 2,105,200 -0.02(-0.24%)
Jul 05, 2006 7.075 7.082 6.781 6.874 2,707,600 -0.23(-3.24%)
Jul 03, 2006 6.995 7.109 6.938 7.104 728,000 +0.11(+1.55%)
Jun 30, 2006 6.986 7.065 6.928 6.995 2,222,800 +0.01(+0.20%)
Jun 29, 2006 6.736 6.981 6.696 6.981 1,193,200 +0.28(+4.12%)
Jun 28, 2006 6.793 6.793 6.607 6.705 2,391,200 -0.09(-1.31%)
Jun 27, 2006 6.831 6.884 6.760 6.794 2,100,000 -0.06(-0.89%)
Jun 26, 2006 6.750 6.925 6.710 6.855 2,697,600 +0.13(+1.88%)
Jun 23, 2006 6.719 6.825 6.656 6.729 1,978,400 -0.01(-0.17%)
Jun 22, 2006 6.737 6.812 6.612 6.740 3,054,800 -0.05(-0.81%)
Jun 21, 2006 6.543 6.844 6.543 6.795 2,058,000 +0.26(+4.06%)
Jun 20, 2006 6.525 6.622 6.444 6.530 1,805,600 -0.01(-0.23%)
Jun 19, 2006 6.706 6.747 6.496 6.545 1,737,200 -0.15(-2.20%)
Jun 16, 2006 6.781 6.811 6.584 6.692 2,706,400 -0.03(-0.39%)
Jun 15, 2006 6.397 6.739 6.395 6.719 2,012,400 +0.34(+5.41%)
Jun 14, 2006 6.260 6.410 6.244 6.374 2,964,800 +0.10(+1.57%)
Jun 13, 2006 6.188 6.348 6.166 6.275 2,996,000 -0.05(-0.81%)
Jun 12, 2006 6.662 6.679 6.285 6.326 2,328,800 -0.29(-4.33%)
Jun 09, 2006 6.651 6.750 6.604 6.612 3,371,600 -0.00(-0.04%)
Jun 08, 2006 6.500 6.635 6.374 6.615 5,427,600 -0.08(-1.16%)
Jun 07, 2006 6.805 6.846 6.656 6.692 4,689,200 -0.12(-1.76%)
Jun 06, 2006 7.058 7.098 6.771 6.812 5,557,600 -0.23(-3.30%)
Jun 05, 2006 7.150 7.150 7.034 7.045 1,867,600 -0.12(-1.66%)
Jun 02, 2006 7.186 7.251 7.099 7.164 1,773,200 -0.01(-0.21%)
Jun 01, 2006 6.955 7.179 6.955 7.179 2,391,200 +0.24(+3.38%)
May 31, 2006 6.800 6.944 6.790 6.944 2,561,600 +0.17(+2.57%)
May 30, 2006 7.062 7.064 6.760 6.770 2,855,600 -0.10(-1.38%)
May 26, 2006 6.739 6.876 6.700 6.865 1,317,200 +0.15(+2.21%)
May 25, 2006 6.782 6.790 6.679 6.716 1,558,400 +0.01(+0.22%)
May 24, 2006 6.739 6.766 6.630 6.701 3,930,400 -0.07(-1.02%)
May 23, 2006 6.820 6.916 6.770 6.770 3,249,200 +0.01(+0.09%)
May 22, 2006 6.775 6.803 6.688 6.764 2,598,400 -0.04(-0.57%)
May 19, 2006 6.744 6.804 6.600 6.803 2,189,200 +0.08(+1.13%)
May 18, 2006 6.875 6.925 6.724 6.726 1,985,200 -0.08(-1.16%)
May 17, 2006 6.954 6.991 6.739 6.805 2,099,600 -0.18(-2.58%)
May 16, 2006 7.032 7.094 6.956 6.985 1,477,600 -0.02(-0.27%)
May 15, 2006 6.947 7.031 6.907 7.004 2,626,000 -0.01(-0.09%)
May 12, 2006 7.201 7.201 6.959 7.010 3,102,800 -0.25(-3.43%)
May 11, 2006 7.394 7.394 7.256 7.259 1,711,200 -0.12(-1.68%)
May 10, 2006 7.450 7.470 7.353 7.383 1,800,800 -0.11(-1.52%)
May 09, 2006 7.588 7.595 7.476 7.496 1,586,400 -0.04(-0.53%)
May 08, 2006 7.612 7.624 7.525 7.536 2,107,200 -0.12(-1.58%)
May 05, 2006 7.625 7.671 7.543 7.657 1,738,000 +0.03(+0.43%)
May 04, 2006 7.500 7.702 7.489 7.625 4,067,200 +0.21(+2.83%)
May 03, 2006 7.374 7.496 7.374 7.415 2,395,600 +0.08(+1.02%)
May 02, 2006 7.269 7.370 7.263 7.340 1,723,600 +0.06(+0.86%)
May 01, 2006 7.294 7.404 7.269 7.277 2,690,800 +0.05(+0.73%)
Apr 28, 2006 7.134 7.275 7.128 7.225 2,314,800 +0.06(+0.84%)
Apr 27, 2006 7.165 7.225 7.119 7.165 2,324,000 +0.02(+0.24%)
Apr 26, 2006 7.241 7.246 7.121 7.147 2,195,600 -0.06(-0.88%)
Apr 25, 2006 7.234 7.251 7.155 7.211 2,127,200 -0.03(-0.43%)
Apr 24, 2006 7.325 7.349 7.204 7.242 2,345,200 -0.11(-1.55%)
Apr 21, 2006 7.531 7.531 7.309 7.356 2,913,600 -0.17(-2.21%)
Apr 20, 2006 7.317 7.609 7.317 7.522 6,227,600 +0.21(+2.80%)
Apr 19, 2006 6.902 7.526 6.902 7.317 9,665,200 +0.79(+12.19%)
Apr 18, 2006 6.479 6.543 6.459 6.522 2,446,400 +0.05(+0.85%)
Apr 17, 2006 6.475 6.491 6.393 6.468 1,186,000 -0.05(-0.77%)
Apr 13, 2006 6.329 6.559 6.397 6.518 4,169,600 +0.19(+2.98%)
Apr 12, 2006 6.336 6.389 6.317 6.329 929,600 -0.00(-0.08%)
Apr 11, 2006 6.429 6.444 6.281 6.334 2,041,600 -0.09(-1.42%)
Apr 10, 2006 6.499 6.519 6.419 6.425 863,200 -0.08(-1.15%)
Apr 07, 2006 6.622 6.625 6.471 6.500 1,834,000 -0.09(-1.38%)
Apr 06, 2006 6.554 6.625 6.509 6.591 2,048,400 +0.06(+0.88%)
Apr 05, 2006 6.496 6.550 6.491 6.534 1,389,600 +0.03(+0.52%)
Apr 04, 2006 6.500 6.549 6.463 6.500 1,724,400 +0.02(+0.31%)
Apr 03, 2006 6.519 6.577 6.449 6.480 2,547,600 -0.04(-0.65%)
Mar 31, 2006 6.537 6.562 6.474 6.522 2,308,000 +0.02(+0.25%)
Mar 30, 2006 6.520 6.525 6.439 6.506 2,804,800 -0.01(-0.21%)
Mar 29, 2006 6.280 6.537 6.280 6.520 1,643,600 +0.24(+3.82%)
Mar 28, 2006 6.325 6.370 6.271 6.280 2,484,000 -0.01(-0.24%)
Mar 27, 2006 6.294 6.354 6.279 6.295 1,688,800 +0.02(+0.26%)
Mar 24, 2006 6.330 6.330 6.210 6.279 732,000 +0.06(+0.92%)
Mar 23, 2006 6.253 6.289 6.196 6.221 1,208,800 -0.03(-0.44%)
Mar 22, 2006 6.245 6.275 6.213 6.249 2,130,000 -0.01(-0.14%)
Mar 21, 2006 6.287 6.356 6.221 6.258 1,610,000 -0.05(-0.85%)
Mar 20, 2006 6.326 6.356 6.294 6.311 2,265,200 -0.03(-0.43%)
Mar 17, 2006 6.459 6.465 6.335 6.339 2,176,800 -0.09(-1.36%)
Mar 16, 2006 6.374 6.470 6.350 6.426 1,904,400 +0.08(+1.30%)
Mar 15, 2006 6.282 6.362 6.232 6.344 1,330,000 +0.05(+0.79%)
Mar 14, 2006 6.271 6.326 6.246 6.294 1,522,800 +0.03(+0.46%)
Mar 13, 2006 6.281 6.314 6.256 6.265 1,544,800 -0.02(-0.26%)
Mar 10, 2006 6.128 6.321 6.128 6.281 1,766,400 +0.17(+2.72%)
Mar 09, 2006 6.202 6.231 6.100 6.115 1,272,000 -0.09(-1.41%)
Mar 08, 2006 6.175 6.247 6.145 6.202 1,460,800 +0.01(+0.24%)
Mar 07, 2006 6.195 6.241 6.130 6.188 1,688,400 -0.03(-0.52%)
Mar 06, 2006 6.300 6.310 6.179 6.220 696,000 -0.07(-1.15%)
Mar 03, 2006 6.350 6.402 6.291 6.293 1,562,800 -0.09(-1.39%)
Mar 02, 2006 6.428 6.494 6.326 6.381 1,475,200 -0.10(-1.49%)
Mar 01, 2006 6.294 6.486 6.268 6.478 1,654,800 +0.20(+3.17%)
Feb 28, 2006 6.335 6.344 6.206 6.279 1,562,000 -0.06(-0.89%)
Feb 27, 2006 6.369 6.426 6.324 6.335 1,326,800 +0.01(+0.16%)
Feb 24, 2006 6.195 6.343 6.151 6.325 2,659,600 +0.14(+2.26%)
Feb 23, 2006 6.162 6.223 6.120 6.185 1,258,000 +0.00(+0.04%)
Feb 22, 2006 6.324 6.324 6.145 6.183 1,946,800 -0.03(-0.48%)
Feb 21, 2006 6.268 6.268 6.191 6.213 1,103,600 -0.02(-0.40%)
Feb 17, 2006 6.282 6.301 6.231 6.237 773,200 -0.03(-0.52%)
Feb 16, 2006 6.188 6.281 6.156 6.270 2,016,800 +0.14(+2.35%)
Feb 15, 2006 5.965 6.131 5.929 6.126 1,342,000 +0.14(+2.32%)
Feb 14, 2006 6.059 6.095 5.965 5.987 2,135,600 -0.07(-1.16%)
Feb 13, 2006 6.106 6.173 6.054 6.058 820,800 -0.07(-1.18%)
Feb 10, 2006 6.117 6.140 6.039 6.130 823,200 -0.01(-0.20%)
Feb 09, 2006 6.241 6.254 6.119 6.143 1,166,400 -0.06(-0.93%)
Feb 08, 2006 6.175 6.256 6.165 6.200 1,064,000 +0.04(+0.67%)
Feb 07, 2006 6.225 6.311 6.133 6.159 1,333,600 -0.07(-1.18%)
Feb 06, 2006 6.263 6.263 6.062 6.232 2,714,000 -0.02(-0.32%)
Feb 03, 2006 6.314 6.345 6.232 6.253 1,670,800 -0.09(-1.46%)
Feb 02, 2006 6.450 6.468 6.235 6.345 2,261,600 -0.09(-1.46%)
Feb 01, 2006 6.364 6.452 6.331 6.439 1,980,400 +0.08(+1.34%)
Jan 31, 2006 6.325 6.390 6.269 6.354 2,013,600 +0.03(+0.49%)
Jan 30, 2006 6.246 6.341 6.239 6.322 1,176,800 +0.06(+0.94%)
Jan 27, 2006 6.237 6.324 6.184 6.264 1,231,200 +0.03(+0.42%)
Jan 26, 2006 6.180 6.258 6.152 6.237 1,233,200 +0.08(+1.22%)
Jan 25, 2006 6.246 6.276 6.129 6.162 1,413,200 -0.07(-1.06%)
Jan 24, 2006 6.140 6.240 6.128 6.229 2,926,400 +0.09(+1.51%)
Jan 23, 2006 6.201 6.201 6.110 6.136 2,512,800 -0.02(-0.41%)
Jan 20, 2006 6.200 6.250 6.147 6.161 3,189,600 -0.13(-2.01%)
Jan 19, 2006 5.750 6.385 5.729 6.287 12,795,600 +0.60(+10.57%)
Jan 18, 2006 5.688 5.731 5.657 5.686 1,742,400 -0.08(-1.45%)
Jan 17, 2006 5.763 5.805 5.725 5.770 2,150,000 +0.00(+0.07%)
Jan 13, 2006 5.779 5.800 5.713 5.766 1,330,000 -0.00(-0.06%)
Jan 12, 2006 5.771 5.861 5.742 5.770 1,726,400 -0.03(-0.47%)
Jan 11, 2006 5.750 5.811 5.725 5.798 2,514,400 -0.05(-0.90%)
Jan 10, 2006 5.895 5.902 5.820 5.850 1,814,800 -0.08(-1.29%)
Jan 09, 2006 5.794 5.934 5.794 5.926 3,166,400 +0.12(+2.07%)
Jan 06, 2006 5.725 5.819 5.681 5.806 1,321,200 +0.11(+1.84%)
Jan 05, 2006 5.723 5.758 5.673 5.701 1,514,800 -0.04(-0.68%)
Jan 04, 2006 5.580 5.741 5.580 5.740 2,134,400 +0.18(+3.26%)
Jan 03, 2006 5.589 5.598 5.485 5.559 1,759,200 +0.03(+0.47%)
Dec 30, 2005 5.569 5.569 5.420 5.532 1,389,600 -0.07(-1.21%)
Dec 29, 2005 5.572 5.609 5.544 5.600 1,338,000 +0.08(+1.47%)
Dec 28, 2005 5.463 5.522 5.393 5.519 1,116,400 +0.08(+1.49%)
Dec 27, 2005 5.588 5.594 5.396 5.438 1,550,400 -0.16(-2.90%)
Dec 23, 2005 5.537 5.625 5.537 5.600 875,200 +0.09(+1.66%)
Dec 22, 2005 5.465 5.515 5.435 5.509 2,025,600 +0.03(+0.62%)
Dec 21, 2005 5.469 5.487 5.434 5.475 1,782,800 +0.01(+0.11%)
Dec 20, 2005 5.452 5.500 5.409 5.469 686,400 +0.03(+0.57%)
Dec 19, 2005 5.556 5.556 5.426 5.438 2,206,400 -0.13(-2.36%)
Dec 16, 2005 5.617 5.638 5.544 5.569 1,479,200 -0.05(-0.87%)
Dec 15, 2005 5.624 5.640 5.571 5.617 1,586,000 +0.02(+0.38%)
Dec 14, 2005 5.513 5.619 5.503 5.596 2,318,000 +0.08(+1.38%)
Dec 13, 2005 5.526 5.567 5.484 5.520 2,258,400 -0.01(-0.23%)
Dec 12, 2005 5.407 5.546 5.435 5.532 2,771,200 +0.12(+2.31%)
Dec 09, 2005 5.314 5.418 5.311 5.407 1,583,600 +0.11(+2.08%)
Dec 08, 2005 5.324 5.372 5.251 5.298 1,596,000 -0.03(-0.61%)
Dec 07, 2005 5.296 5.374 5.294 5.330 1,849,600 +0.02(+0.40%)
Dec 06, 2005 5.256 5.344 5.250 5.309 2,286,800 +0.11(+2.07%)
Dec 05, 2005 5.374 5.374 5.175 5.201 5,034,800 -0.17(-3.07%)
Dec 02, 2005 5.280 5.370 5.250 5.366 2,656,400 +0.09(+1.66%)
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.