Skip to main content

Amphenol Corp A (NY: APH )

115.14 -0.16 (-0.14%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.89 33.94 33.55 33.74 2,596,685 -0.22(-0.65%)
Apr 27, 2017 33.61 33.97 33.55 33.96 2,205,949 +0.49(+1.46%)
Apr 26, 2017 34.06 34.41 33.42 33.47 5,358,263 -0.21(-0.62%)
Apr 25, 2017 33.60 33.83 33.47 33.68 3,059,974 +0.12(+0.35%)
Apr 24, 2017 33.27 33.57 33.19 33.56 2,600,506 +0.68(+2.07%)
Apr 21, 2017 33.04 33.07 32.80 32.88 2,407,870 -0.16(-0.49%)
Apr 20, 2017 32.86 33.17 32.77 33.04 1,908,390 +0.33(+1.00%)
Apr 19, 2017 32.79 32.98 32.67 32.72 2,114,432 +0.07(+0.23%)
Apr 18, 2017 32.41 32.67 32.39 32.64 2,603,771 +0.20(+0.62%)
Apr 17, 2017 32.19 32.46 32.11 32.44 1,435,015 +0.41(+1.28%)
Apr 13, 2017 32.08 32.28 32.03 32.03 1,938,423 -0.09(-0.28%)
Apr 12, 2017 32.60 32.60 31.99 32.12 2,560,582 -0.42(-1.29%)
Apr 11, 2017 32.43 32.57 32.17 32.54 1,714,172 +0.05(+0.14%)
Apr 10, 2017 32.63 32.78 32.46 32.49 1,651,353 -0.06(-0.19%)
Apr 07, 2017 32.60 32.73 32.52 32.55 1,955,436 -0.07(-0.23%)
Apr 06, 2017 32.43 32.77 32.36 32.63 1,721,240 +0.17(+0.52%)
Apr 05, 2017 32.73 32.81 32.44 32.46 2,582,387 -0.15(-0.47%)
Apr 04, 2017 32.74 32.88 32.44 32.61 2,225,079 -0.18(-0.55%)
Apr 03, 2017 33.16 33.17 32.54 32.80 2,575,175 -0.41(-1.24%)
Mar 31, 2017 33.47 33.50 33.17 33.21 3,181,192 -0.34(-1.00%)
Mar 30, 2017 33.25 33.57 33.23 33.54 1,957,609 +0.27(+0.81%)
Mar 29, 2017 33.12 33.32 33.05 33.27 2,391,195 -0.00(-0.01%)
Mar 28, 2017 33.10 33.37 32.94 33.28 2,023,615 +0.16(+0.48%)
Mar 27, 2017 32.85 33.15 32.60 33.12 1,963,006 +0.00(+0.01%)
Mar 24, 2017 33.17 33.41 33.03 33.11 2,655,748 +0.03(+0.10%)
Mar 23, 2017 33.09 33.31 32.93 33.08 2,156,425 -0.03(-0.08%)
Mar 22, 2017 32.97 33.14 32.75 33.11 2,573,570 +0.26(+0.78%)
Mar 21, 2017 33.37 33.52 32.77 32.85 2,487,943 -0.43(-1.30%)
Mar 20, 2017 33.27 33.36 33.06 33.29 1,506,918 +0.00(+0.00%)
Mar 17, 2017 33.33 33.45 33.22 33.29 2,677,042 -0.05(-0.14%)
Mar 16, 2017 33.47 33.58 33.24 33.33 2,443,180 -0.12(-0.36%)
Mar 15, 2017 33.18 33.51 33.13 33.45 4,628,430 +0.42(+1.28%)
Mar 14, 2017 33.10 33.14 32.91 33.03 1,872,957 -0.20(-0.62%)
Mar 13, 2017 32.82 33.25 32.72 33.24 2,668,909 +0.39(+1.19%)
Mar 10, 2017 32.76 32.97 32.72 32.84 1,426,411 +0.19(+0.58%)
Mar 09, 2017 32.70 32.88 32.49 32.65 1,544,288 -0.11(-0.34%)
Mar 08, 2017 32.65 32.86 32.55 32.77 2,002,176 +0.05(+0.16%)
Mar 07, 2017 32.69 32.82 32.57 32.71 1,436,406 +0.07(+0.20%)
Mar 06, 2017 32.62 32.78 32.61 32.65 1,964,946 -0.16(-0.48%)
Mar 03, 2017 32.78 32.89 32.70 32.81 1,956,047 -0.00(-0.01%)
Mar 02, 2017 32.95 33.04 32.77 32.81 1,751,744 -0.19(-0.56%)
Mar 01, 2017 32.38 33.05 32.36 33.00 3,247,632 +0.78(+2.41%)
Feb 28, 2017 32.29 32.31 32.12 32.22 2,892,317 -0.12(-0.37%)
Feb 27, 2017 32.59 32.71 32.30 32.34 2,557,541 -0.33(-1.01%)
Feb 24, 2017 32.38 32.70 32.31 32.67 2,821,181 +0.10(+0.30%)
Feb 23, 2017 32.60 32.70 32.21 32.57 5,271,615 +0.07(+0.21%)
Feb 22, 2017 32.38 32.58 32.37 32.50 1,740,083 +0.11(+0.34%)
Feb 21, 2017 32.30 32.44 32.19 32.39 2,262,884 +0.06(+0.17%)
Feb 17, 2017 32.34 32.34 32.34 0 +0.04(+0.12%)
Feb 16, 2017 32.20 32.33 32.06 32.30 1,898,736 +0.17(+0.52%)
Feb 15, 2017 32.05 32.22 31.92 32.13 3,143,863 -0.05(-0.16%)
Feb 14, 2017 32.04 32.19 31.92 32.18 2,254,760 +0.07(+0.23%)
Feb 13, 2017 32.14 32.23 32.03 32.11 2,294,818 +0.09(+0.29%)
Feb 10, 2017 31.77 32.09 31.69 32.02 2,398,059 +0.22(+0.70%)
Feb 09, 2017 31.67 32.02 31.67 31.79 2,842,205 +0.13(+0.40%)
Feb 08, 2017 31.33 31.85 31.31 31.67 3,347,066 +0.34(+1.08%)
Feb 07, 2017 31.35 31.57 31.28 31.33 2,986,394 +0.10(+0.33%)
Feb 06, 2017 31.33 31.52 31.18 31.22 3,664,945 -0.18(-0.58%)
Feb 03, 2017 31.38 31.51 31.19 31.41 3,064,242 +0.14(+0.46%)
Feb 02, 2017 30.97 31.36 30.73 31.26 2,890,920 +0.26(+0.83%)
Feb 01, 2017 31.43 31.50 30.89 31.01 3,205,415 -0.41(-1.32%)
Jan 31, 2017 31.18 31.48 30.88 31.42 3,989,501 +0.24(+0.76%)
Jan 30, 2017 31.19 31.22 30.87 31.18 2,833,796 +0.03(+0.09%)
Jan 27, 2017 31.14 31.39 31.04 31.15 3,062,554 +0.13(+0.42%)
Jan 26, 2017 31.42 31.42 30.85 31.02 2,956,669 -0.18(-0.58%)
Jan 25, 2017 32.03 32.24 30.92 31.21 6,796,168 -0.81(-2.52%)
Jan 24, 2017 31.79 32.09 31.66 32.01 4,827,769 +0.36(+1.15%)
Jan 23, 2017 31.82 32.02 31.36 31.65 2,648,836 -0.29(-0.90%)
Jan 20, 2017 31.89 32.02 31.79 31.94 2,554,205 +0.18(+0.57%)
Jan 19, 2017 31.71 31.87 31.58 31.75 1,843,787 -0.03(-0.10%)
Jan 18, 2017 31.66 31.89 31.55 31.79 1,741,468 +0.27(+0.86%)
Jan 17, 2017 31.55 31.71 31.33 31.52 1,542,366 -0.19(-0.60%)
Jan 13, 2017 31.71 31.71 31.71 0 +0.07(+0.21%)
Jan 12, 2017 31.45 31.67 31.15 31.64 1,652,321 +0.07(+0.22%)
Jan 11, 2017 31.45 31.57 31.35 31.57 1,615,802 +0.01(+0.04%)
Jan 10, 2017 31.39 31.65 31.25 31.56 1,449,477 +0.19(+0.61%)
Jan 09, 2017 31.67 31.77 31.36 31.37 1,522,993 -0.33(-1.03%)
Jan 06, 2017 31.54 31.79 31.37 31.69 1,370,017 +0.24(+0.76%)
Jan 05, 2017 31.66 31.85 31.38 31.46 1,808,603 -0.17(-0.53%)
Jan 04, 2017 31.44 31.72 31.41 31.62 1,862,473 +0.23(+0.74%)
Jan 03, 2017 31.46 31.76 31.23 31.39 1,775,579 +0.11(+0.34%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.19(-0.59%)
Dec 29, 2016 31.50 31.67 31.26 31.47 1,261,553 +0.01(+0.04%)
Dec 28, 2016 31.82 31.82 31.44 31.46 1,173,877 -0.36(-1.13%)
Dec 27, 2016 31.81 31.91 31.75 31.82 810,006 +0.02(+0.06%)
Dec 23, 2016 31.80 31.80 31.80 0 +0.01(+0.03%)
Dec 22, 2016 31.76 31.84 31.45 31.79 1,934,406 +0.03(+0.09%)
Dec 21, 2016 31.84 31.86 31.68 31.76 1,930,786 -0.05(-0.16%)
Dec 20, 2016 31.75 31.86 31.63 31.81 1,701,051 +0.15(+0.49%)
Dec 19, 2016 31.38 31.66 31.36 31.66 1,954,586 +0.28(+0.89%)
Dec 16, 2016 31.70 31.83 31.29 31.38 5,094,902 -0.27(-0.85%)
Dec 15, 2016 31.57 31.87 31.47 31.65 3,899,767 +0.10(+0.32%)
Dec 14, 2016 31.62 31.95 31.49 31.55 2,719,427 -0.07(-0.22%)
Dec 13, 2016 31.60 31.86 31.45 31.62 3,318,383 +0.12(+0.37%)
Dec 12, 2016 31.72 31.82 31.41 31.50 3,164,110 -0.40(-1.24%)
Dec 09, 2016 32.01 32.04 31.81 31.89 1,621,220 -0.07(-0.23%)
Dec 08, 2016 31.69 32.02 31.62 31.97 1,838,461 +0.35(+1.12%)
Dec 07, 2016 31.42 31.65 31.25 31.62 3,633,195 +0.22(+0.70%)
Dec 06, 2016 31.53 31.62 31.31 31.40 2,284,500 -0.12(-0.37%)
Dec 05, 2016 31.57 31.66 31.39 31.51 2,851,431 +0.24(+0.76%)
Dec 02, 2016 31.07 31.35 31.06 31.28 3,495,864 +0.28(+0.90%)
Dec 01, 2016 31.69 31.71 30.82 31.00 4,818,506 -0.71(-2.23%)
Nov 30, 2016 31.89 32.14 31.67 31.70 2,977,620 -0.08(-0.25%)
Nov 29, 2016 31.75 31.94 31.72 31.78 2,794,171 -0.03(-0.09%)
Nov 28, 2016 31.86 31.95 31.77 31.81 3,170,768 -0.08(-0.26%)
Nov 25, 2016 31.56 31.89 31.50 31.89 812,376 +0.29(+0.93%)
Nov 23, 2016 31.60 31.60 31.60 0 +0.01(+0.03%)
Nov 22, 2016 31.67 31.69 31.49 31.59 1,765,258 +0.02(+0.07%)
Nov 21, 2016 31.69 31.82 31.40 31.57 2,774,004 -0.03(-0.10%)
Nov 18, 2016 31.63 31.82 31.43 31.60 5,228,014 +0.01(+0.04%)
Nov 17, 2016 31.52 31.63 31.30 31.59 2,808,491 +0.10(+0.31%)
Nov 16, 2016 31.16 31.52 30.97 31.49 2,552,199 +0.31(+1.00%)
Nov 15, 2016 31.06 31.21 30.88 31.18 2,100,806 +0.23(+0.75%)
Nov 14, 2016 31.05 31.17 30.82 30.95 2,444,974 +0.00(+0.00%)
Nov 11, 2016 30.75 31.04 30.68 30.95 2,686,724 +0.07(+0.24%)
Nov 10, 2016 31.37 31.54 30.84 30.87 4,048,325 -0.41(-1.31%)
Nov 09, 2016 30.49 31.39 30.15 31.28 3,700,225 +0.25(+0.81%)
Nov 08, 2016 30.87 31.09 30.73 31.03 1,499,928 +0.13(+0.41%)
Nov 07, 2016 30.56 30.91 30.56 30.91 2,284,175 +0.76(+2.51%)
Nov 04, 2016 30.15 30.39 30.11 30.15 1,796,428 +0.01(+0.03%)
Nov 03, 2016 30.26 30.32 30.06 30.14 2,149,163 -0.10(-0.34%)
Nov 02, 2016 30.55 30.71 30.16 30.24 3,556,659 -0.42(-1.38%)
Nov 01, 2016 30.70 30.87 30.45 30.66 3,948,033 +0.04(+0.14%)
Oct 31, 2016 30.52 30.70 30.49 30.62 3,049,916 +0.20(+0.67%)
Oct 28, 2016 30.42 30.70 30.27 30.42 2,286,933 +0.06(+0.18%)
Oct 27, 2016 30.56 30.60 30.34 30.36 2,955,370 -0.07(-0.24%)
Oct 26, 2016 30.19 30.54 30.16 30.44 2,347,879 +0.16(+0.52%)
Oct 25, 2016 30.66 30.10 30.28 2,943,981 -0.37(-1.21%)
Oct 24, 2016 30.88 30.96 30.52 30.65 3,599,617 +0.01(+0.05%)
Oct 21, 2016 30.59 30.78 30.33 30.64 5,317,012 -0.22(-0.71%)
Oct 20, 2016 30.20 31.02 30.17 30.85 7,522,918 +0.80(+2.66%)
Oct 19, 2016 30.19 30.34 29.78 30.06 4,745,155 +0.70(+2.37%)
Oct 18, 2016 29.55 29.61 29.13 29.36 3,735,046 +0.07(+0.25%)
Oct 17, 2016 29.60 29.63 29.25 29.28 2,435,595 -0.24(-0.80%)
Oct 14, 2016 29.56 29.78 29.43 29.52 2,578,065 +0.12(+0.41%)
Oct 13, 2016 29.45 29.47 29.09 29.40 3,239,753 -0.31(-1.03%)
Oct 12, 2016 29.75 29.87 29.56 29.71 1,893,671 -0.02(-0.06%)
Oct 11, 2016 30.04 30.12 29.57 29.73 2,678,573 -0.40(-1.33%)
Oct 10, 2016 30.49 30.56 30.07 30.12 2,255,789 -0.24(-0.78%)
Oct 07, 2016 30.39 30.42 30.11 30.36 3,511,724 -0.07(-0.23%)
Oct 06, 2016 30.16 30.45 30.05 30.43 2,183,008 +0.29(+0.96%)
Oct 05, 2016 30.03 30.26 30.03 30.14 2,116,301 +0.28(+0.93%)
Oct 04, 2016 30.00 30.06 29.77 29.86 1,857,059 -0.05(-0.16%)
Oct 03, 2016 30.04 30.19 29.90 29.91 2,587,603 -0.24(-0.80%)
Sep 30, 2016 30.11 30.28 30.06 30.15 3,260,134 +0.11(+0.37%)
Sep 29, 2016 30.18 30.22 29.95 30.04 2,782,056 -0.14(-0.46%)
Sep 28, 2016 30.06 30.20 29.93 30.18 3,676,443 +0.22(+0.74%)
Sep 27, 2016 29.71 29.96 29.52 29.96 5,516,132 +0.21(+0.72%)
Sep 26, 2016 29.85 29.95 29.72 29.74 2,832,613 -0.18(-0.59%)
Sep 23, 2016 30.43 30.43 29.91 29.92 2,612,871 -0.59(-1.92%)
Sep 22, 2016 30.18 30.55 30.18 30.51 2,397,986 +0.36(+1.20%)
Sep 21, 2016 29.86 30.18 29.76 30.14 2,472,580 +0.36(+1.20%)
Sep 20, 2016 30.24 30.27 29.78 29.79 5,645,105 +0.17(+0.58%)
Sep 19, 2016 29.28 29.64 29.25 29.61 3,455,620 +0.38(+1.29%)
Sep 16, 2016 29.06 29.26 28.96 29.24 4,020,262 +0.07(+0.25%)
Sep 15, 2016 28.70 29.26 28.69 29.16 2,446,954 +0.47(+1.63%)
Sep 14, 2016 28.59 28.73 28.51 28.69 1,871,553 +0.08(+0.28%)
Sep 13, 2016 28.62 28.88 28.52 28.62 2,423,232 -0.26(-0.90%)
Sep 12, 2016 28.34 28.95 28.32 28.88 3,009,842 +0.41(+1.44%)
Sep 09, 2016 28.87 29.00 28.46 28.47 4,427,617 -0.68(-2.33%)
Sep 08, 2016 29.00 29.24 28.99 29.14 3,859,151 +0.01(+0.03%)
Sep 07, 2016 29.17 29.23 28.97 29.14 2,947,489 +0.10(+0.34%)
Sep 06, 2016 29.01 29.17 28.94 29.04 2,116,260 +0.04(+0.13%)
Sep 02, 2016 28.95 29.00 29.00 29.00 1,713,749 +0.12(+0.40%)
Sep 01, 2016 28.81 28.93 28.66 28.89 2,277,137 +0.01(+0.03%)
Aug 31, 2016 28.78 28.94 28.74 28.88 2,704,047 +0.02(+0.06%)
Aug 30, 2016 28.77 28.91 28.73 28.86 2,684,819 +0.09(+0.31%)
Aug 29, 2016 28.50 28.92 28.46 28.77 2,608,306 +0.26(+0.93%)
Aug 26, 2016 28.58 28.86 28.31 28.51 2,625,144 +0.03(+0.11%)
Aug 25, 2016 28.39 28.51 28.27 28.47 1,198,332 +0.00(+0.02%)
Aug 24, 2016 28.48 28.67 28.41 28.47 1,934,446 -0.02(-0.08%)
Aug 23, 2016 28.62 28.64 28.47 28.49 1,598,176 -0.01(-0.03%)
Aug 22, 2016 28.27 28.51 28.22 28.50 1,918,875 +0.14(+0.51%)
Aug 19, 2016 27.97 28.43 27.94 28.36 2,580,725 +0.32(+1.12%)
Aug 18, 2016 27.76 28.13 27.76 28.04 5,155,348 +0.25(+0.92%)
Aug 17, 2016 27.79 27.82 27.61 27.79 1,454,566 +0.06(+0.20%)
Aug 16, 2016 27.97 28.13 27.73 27.73 2,011,327 -0.32(-1.12%)
Aug 15, 2016 28.04 28.17 27.98 28.05 2,957,748 +0.06(+0.20%)
Aug 12, 2016 27.94 28.04 27.90 27.99 1,651,483 +0.01(+0.03%)
Aug 11, 2016 27.91 28.04 27.84 27.98 1,846,691 +0.13(+0.45%)
Aug 10, 2016 27.88 27.93 27.71 27.86 1,629,397 -0.02(-0.07%)
Aug 09, 2016 27.81 27.89 27.75 27.88 1,194,159 +0.12(+0.42%)
Aug 08, 2016 27.74 27.85 27.69 27.76 1,364,616 -0.01(-0.03%)
Aug 05, 2016 27.51 27.77 27.51 27.77 1,760,663 +0.33(+1.22%)
Aug 04, 2016 27.35 27.58 27.30 27.43 1,901,893 +0.08(+0.29%)
Aug 03, 2016 27.24 27.38 27.21 27.36 1,578,188 +0.14(+0.53%)
Aug 02, 2016 27.46 27.55 27.14 27.21 2,428,781 -0.34(-1.23%)
Aug 01, 2016 27.56 27.68 27.49 27.55 2,337,861 -0.03(-0.12%)
Jul 29, 2016 27.41 27.62 27.33 27.58 3,032,512 +0.16(+0.59%)
Jul 28, 2016 27.33 27.47 27.05 27.42 3,099,232 +0.02(+0.07%)
Jul 27, 2016 27.65 27.70 27.08 27.40 3,603,008 -0.13(-0.45%)
Jul 26, 2016 27.19 27.55 27.14 27.53 3,513,834 +0.35(+1.28%)
Jul 25, 2016 27.37 27.38 27.13 27.18 2,618,250 -0.15(-0.56%)
Jul 22, 2016 27.30 27.42 27.27 27.33 3,295,573 -0.12(-0.44%)
Jul 21, 2016 27.42 27.64 27.31 27.45 3,657,373 +0.03(+0.10%)
Jul 20, 2016 27.16 28.04 27.04 27.43 5,809,201 +0.29(+1.06%)
Jul 19, 2016 27.29 27.37 27.05 27.14 2,682,533 -0.24(-0.88%)
Jul 18, 2016 27.43 27.56 27.34 27.38 2,292,432 -0.00(-0.02%)
Jul 15, 2016 27.19 27.45 27.11 27.38 2,767,800 +0.32(+1.18%)
Jul 14, 2016 27.11 27.32 26.98 27.06 2,284,591 +0.19(+0.69%)
Jul 13, 2016 26.86 26.92 26.63 26.88 2,090,496 +0.13(+0.50%)
Jul 12, 2016 26.85 26.86 26.62 26.74 2,741,108 +0.06(+0.24%)
Jul 11, 2016 26.63 26.82 26.59 26.68 2,368,539 +0.10(+0.37%)
Jul 08, 2016 26.27 26.67 26.00 26.58 3,011,106 +0.58(+2.23%)
Jul 07, 2016 25.97 26.28 25.93 26.00 2,563,620 +0.03(+0.13%)
Jul 06, 2016 25.77 25.98 25.66 25.97 2,980,921 +0.03(+0.12%)
Jul 05, 2016 26.32 26.34 25.81 25.94 2,529,569 -0.59(-2.24%)
Jul 01, 2016 26.57 26.53 26.53 26.53 1,697,350 -0.04(-0.14%)
Jun 30, 2016 26.21 26.57 26.10 26.57 2,829,171 +0.44(+1.68%)
Jun 29, 2016 26.08 26.18 25.69 26.13 4,484,362 +0.25(+0.97%)
Jun 28, 2016 25.91 25.91 25.55 25.88 4,402,358 +0.15(+0.58%)
Jun 27, 2016 26.20 26.26 25.60 25.73 6,277,610 -0.80(-3.02%)
Jun 24, 2016 26.65 26.93 26.46 26.53 5,201,931 -1.06(-3.85%)
Jun 23, 2016 27.20 27.60 27.14 27.59 2,501,662 +0.62(+2.28%)
Jun 22, 2016 27.04 27.14 26.96 26.98 1,493,402 -0.03(-0.12%)
Jun 21, 2016 27.08 27.20 26.96 27.01 1,573,283 +0.01(+0.03%)
Jun 20, 2016 26.97 27.27 26.91 27.00 2,905,882 +0.19(+0.69%)
Jun 17, 2016 27.00 27.00 26.67 26.81 4,362,973 -0.21(-0.77%)
Jun 16, 2016 26.94 27.06 26.74 27.02 1,912,257 -0.09(-0.34%)
Jun 15, 2016 27.28 27.34 27.11 27.12 1,398,609 -0.02(-0.09%)
Jun 14, 2016 27.14 27.19 27.02 27.14 1,493,523 -0.04(-0.15%)
Jun 13, 2016 27.43 27.55 27.17 27.18 1,669,350 -0.38(-1.38%)
Jun 10, 2016 27.47 27.62 27.46 27.56 1,812,494 -0.17(-0.62%)
Jun 09, 2016 27.63 27.78 27.62 27.73 1,551,356 -0.06(-0.22%)
Jun 08, 2016 27.59 27.82 27.59 27.79 2,556,714 +0.20(+0.72%)
Jun 07, 2016 27.41 27.68 27.27 27.59 3,289,747 +0.12(+0.45%)
Jun 06, 2016 27.40 27.58 27.35 27.47 2,742,352 +0.07(+0.25%)
Jun 03, 2016 27.31 27.44 27.15 27.40 1,988,593 +0.08(+0.29%)
Jun 02, 2016 27.13 27.32 27.10 27.32 1,643,795 +0.13(+0.48%)
Jun 01, 2016 27.02 27.24 26.97 27.19 2,513,240 +0.04(+0.15%)
May 31, 2016 26.89 27.18 26.89 27.15 5,247,982 +0.26(+0.98%)
May 27, 2016 26.89 26.89 26.89 26.89 2,505,047 +0.07(+0.28%)
May 26, 2016 26.61 26.89 26.56 26.81 2,234,198 +0.15(+0.57%)
May 25, 2016 26.70 26.80 26.60 26.66 2,780,488 +0.02(+0.07%)
May 24, 2016 26.11 26.70 26.09 26.64 2,199,352 +0.58(+2.22%)
May 23, 2016 25.93 26.13 25.88 26.06 1,922,456 +0.15(+0.59%)
May 20, 2016 25.76 25.97 25.76 25.91 2,588,353 +0.33(+1.30%)
May 19, 2016 25.56 25.70 25.42 25.58 2,350,285 -0.16(-0.61%)
May 18, 2016 25.58 25.85 25.48 25.73 2,548,398 +0.11(+0.43%)
May 17, 2016 25.64 25.85 25.55 25.62 2,079,092 -0.10(-0.40%)
May 16, 2016 25.42 25.85 25.40 25.73 2,109,074 +0.26(+1.02%)
May 13, 2016 25.75 25.93 25.41 25.47 2,460,838 -0.33(-1.29%)
May 12, 2016 26.09 26.09 25.54 25.80 1,548,230 -0.17(-0.66%)
May 11, 2016 26.10 26.23 25.93 25.97 1,518,242 -0.14(-0.53%)
May 10, 2016 26.05 26.18 25.94 26.11 3,076,521 +0.14(+0.53%)
May 09, 2016 25.85 26.05 25.78 25.97 3,074,869 +0.14(+0.55%)
May 06, 2016 25.61 25.88 25.50 25.83 1,794,548 +0.10(+0.38%)
May 05, 2016 25.68 25.83 25.59 25.73 2,437,732 +0.12(+0.49%)
May 04, 2016 25.66 25.74 25.48 25.60 1,605,287 -0.17(-0.65%)
May 03, 2016 25.89 25.93 25.66 25.77 1,765,517 -0.24(-0.92%)
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.