Skip to main content

Amphenol Corp A (NY: APH )

65.43 +2.13 (+3.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.667 5.682 5.565 5.591 4,392,457 -0.10(-1.68%)
Dec 28, 2007 5.613 5.692 5.585 5.686 3,479,407 +0.08(+1.42%)
Dec 27, 2007 5.673 5.696 5.592 5.607 3,407,263 -0.07(-1.25%)
Dec 26, 2007 5.655 5.692 5.620 5.678 2,804,816 +0.01(+0.11%)
Dec 24, 2007 5.601 5.692 5.597 5.672 2,348,681 +0.07(+1.16%)
Dec 21, 2007 5.607 5.644 5.547 5.607 8,008,074 +0.09(+1.66%)
Dec 20, 2007 5.463 5.519 5.391 5.515 5,666,857 +0.08(+1.49%)
Dec 19, 2007 5.486 5.494 5.412 5.434 6,668,695 -0.05(-0.97%)
Dec 18, 2007 5.422 5.527 5.390 5.488 7,284,718 +0.12(+2.32%)
Dec 17, 2007 5.512 5.512 5.362 5.363 7,904,506 -0.13(-2.43%)
Dec 14, 2007 5.513 5.586 5.466 5.497 4,654,262 -0.03(-0.59%)
Dec 13, 2007 5.547 5.573 5.404 5.530 7,182,337 -0.03(-0.56%)
Dec 12, 2007 5.538 5.655 5.472 5.561 6,558,394 +0.08(+1.43%)
Dec 11, 2007 5.611 5.633 5.483 5.483 7,916,847 -0.13(-2.24%)
Dec 10, 2007 5.592 5.626 5.541 5.608 7,375,249 +0.04(+0.76%)
Dec 07, 2007 5.484 5.566 5.428 5.566 6,678,647 +0.11(+2.06%)
Dec 06, 2007 5.401 5.463 5.401 5.454 6,977,209 +0.03(+0.51%)
Dec 05, 2007 5.292 5.426 5.264 5.426 9,102,798 +0.22(+4.17%)
Dec 04, 2007 5.214 5.328 5.209 5.209 10,019,215 -0.06(-1.14%)
Dec 03, 2007 5.283 5.355 5.188 5.269 11,187,751 +0.04(+0.81%)
Nov 30, 2007 5.257 5.262 5.161 5.227 7,900,890 +0.00(+0.02%)
Nov 29, 2007 5.187 5.245 5.186 5.226 3,636,077 +0.03(+0.51%)
Nov 28, 2007 5.176 5.244 5.132 5.199 7,218,313 +0.07(+1.41%)
Nov 27, 2007 4.942 5.155 4.910 5.127 10,061,512 +0.22(+4.47%)
Nov 26, 2007 4.956 5.024 4.887 4.908 8,537,838 -0.06(-1.21%)
Nov 23, 2007 4.892 4.982 4.871 4.968 2,504,099 +0.10(+1.98%)
Nov 21, 2007 4.900 4.944 4.764 4.871 5,806,393 -0.05(-1.05%)
Nov 20, 2007 4.929 5.023 4.857 4.923 7,394,406 -0.02(-0.34%)
Nov 19, 2007 4.963 5.011 4.928 4.940 6,628,058 -0.08(-1.56%)
Nov 16, 2007 4.980 5.037 4.891 5.018 7,448,521 +0.05(+0.97%)
Nov 15, 2007 5.099 5.099 4.938 4.970 7,038,579 -0.13(-2.46%)
Nov 14, 2007 5.085 5.161 5.061 5.096 10,495,553 +0.03(+0.55%)
Nov 13, 2007 4.895 5.076 4.863 5.068 6,633,034 +0.20(+4.01%)
Nov 12, 2007 4.899 4.981 4.853 4.873 7,301,330 -0.07(-1.44%)
Nov 09, 2007 5.078 5.094 4.927 4.944 11,449,821 -0.20(-3.91%)
Nov 08, 2007 5.240 5.305 5.090 5.145 12,529,617 -0.07(-1.36%)
Nov 07, 2007 5.217 5.305 5.181 5.216 7,864,599 -0.08(-1.48%)
Nov 06, 2007 5.268 5.305 5.195 5.295 5,272,922 +0.04(+0.78%)
Nov 05, 2007 5.238 5.296 5.157 5.254 5,034,446 +0.02(+0.37%)
Nov 02, 2007 5.260 5.284 5.140 5.234 7,992,317 -0.01(-0.25%)
Nov 01, 2007 5.257 5.316 5.215 5.248 9,242,127 -0.09(-1.69%)
Oct 31, 2007 5.357 5.357 5.245 5.338 9,955,356 -0.03(-0.63%)
Oct 30, 2007 5.374 5.526 5.367 5.372 6,319,545 -0.00(-0.05%)
Oct 29, 2007 5.449 5.467 5.343 5.374 4,835,861 -0.04(-0.67%)
Oct 26, 2007 5.340 5.421 5.315 5.410 7,267,476 +0.14(+2.72%)
Oct 25, 2007 5.379 5.409 5.186 5.267 7,135,612 -0.07(-1.33%)
Oct 24, 2007 5.279 5.338 5.178 5.338 12,074,311 +0.05(+0.89%)
Oct 23, 2007 5.192 5.343 5.192 5.291 18,805,208 +0.13(+2.52%)
Oct 22, 2007 5.138 5.210 5.081 5.161 6,573,322 +0.01(+0.14%)
Oct 19, 2007 5.210 5.296 5.152 5.154 8,684,813 -0.05(-0.88%)
Oct 18, 2007 5.186 5.283 5.154 5.199 9,042,257 +0.04(+0.79%)
Oct 17, 2007 5.366 5.518 5.094 5.158 34,248,284 +0.36(+7.57%)
Oct 16, 2007 4.781 4.835 4.763 4.795 7,102,438 +0.03(+0.68%)
Oct 15, 2007 4.795 4.817 4.703 4.763 4,057,114 -0.04(-0.85%)
Oct 12, 2007 4.813 4.852 4.777 4.804 6,158,653 +0.04(+0.76%)
Oct 11, 2007 4.824 4.851 4.700 4.768 4,984,313 -0.03(-0.63%)
Oct 10, 2007 4.893 4.920 4.769 4.798 6,838,709 -0.09(-1.85%)
Oct 09, 2007 4.912 4.945 4.847 4.888 4,897,232 -0.00(-0.05%)
Oct 08, 2007 4.891 4.917 4.868 4.891 2,186,131 +0.00(+0.05%)
Oct 05, 2007 4.852 4.951 4.841 4.888 7,879,527 +0.09(+1.83%)
Oct 04, 2007 4.820 4.823 4.779 4.800 7,063,460 +0.01(+0.28%)
Oct 03, 2007 4.781 4.801 4.723 4.787 6,760,752 -0.00(-0.03%)
Oct 02, 2007 4.854 4.879 4.788 4.788 4,929,576 -0.07(-1.42%)
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.