Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.41 10.65 10.38 10.47 6,116,005 +0.13(+1.27%)
Aug 30, 2011 10.22 10.48 10.19 10.34 8,313,606 +0.06(+0.56%)
Aug 29, 2011 10.05 10.29 10.03 10.28 4,451,272 +0.37(+3.69%)
Aug 26, 2011 9.513 9.959 9.337 9.912 6,084,164 +0.27(+2.82%)
Aug 25, 2011 9.841 9.926 9.598 9.640 5,811,695 -0.19(-1.95%)
Aug 24, 2011 9.790 9.850 9.605 9.832 4,412,384 -0.00(-0.05%)
Aug 23, 2011 9.487 9.836 9.404 9.836 5,628,150 +0.40(+4.25%)
Aug 22, 2011 9.623 9.680 9.404 9.435 8,534,135 +0.05(+0.52%)
Aug 19, 2011 9.366 9.727 9.362 9.386 10,638,027 -0.07(-0.75%)
Aug 18, 2011 9.845 9.850 9.386 9.458 12,110,284 -0.75(-7.33%)
Aug 17, 2011 10.41 10.47 10.13 10.21 3,876,154 -0.17(-1.63%)
Aug 16, 2011 10.38 10.55 10.29 10.38 7,233,273 -0.14(-1.38%)
Aug 15, 2011 10.44 10.53 10.28 10.52 5,191,778 +0.16(+1.55%)
Aug 12, 2011 10.31 10.47 10.17 10.36 7,985,418 +0.10(+0.93%)
Aug 11, 2011 9.540 10.39 9.525 10.26 14,268,087 +0.78(+8.17%)
Aug 10, 2011 9.631 9.747 9.395 9.489 13,875,813 -0.33(-3.40%)
Aug 09, 2011 9.429 9.841 9.193 9.823 21,499,722 +0.65(+7.09%)
Aug 08, 2011 9.429 9.587 9.157 9.173 14,159,350 -0.49(-5.09%)
Aug 05, 2011 9.870 10.02 9.455 9.665 19,982,414 -0.04(-0.41%)
Aug 04, 2011 10.33 10.34 9.692 9.705 13,176,631 -0.77(-7.34%)
Aug 03, 2011 10.35 10.50 10.09 10.47 10,751,485 +0.11(+1.08%)
Aug 02, 2011 10.69 10.76 10.36 10.36 9,404,797 -0.42(-3.87%)
Aug 01, 2011 10.99 11.02 10.63 10.78 5,721,339 -0.11(-1.04%)
Jul 29, 2011 10.83 11.04 10.79 10.89 5,568,145 -0.04(-0.39%)
Jul 28, 2011 10.95 11.08 10.79 10.93 4,758,683 -0.02(-0.20%)
Jul 27, 2011 11.24 11.24 10.93 10.96 8,335,990 -0.37(-3.30%)
Jul 26, 2011 11.33 11.36 11.27 11.33 6,412,011 +0.01(+0.10%)
Jul 25, 2011 11.23 11.38 11.23 11.32 4,127,020 -0.05(-0.43%)
Jul 22, 2011 11.29 11.37 11.29 11.37 3,860,453 +0.10(+0.93%)
Jul 21, 2011 11.22 11.37 11.18 11.26 8,768,551 +0.09(+0.82%)
Jul 20, 2011 11.59 11.83 11.16 11.17 8,046,855 -0.34(-2.96%)
Jul 19, 2011 11.28 11.54 11.26 11.51 5,524,172 +0.34(+3.05%)
Jul 18, 2011 11.25 11.28 11.12 11.17 6,668,433 -0.14(-1.22%)
Jul 15, 2011 11.27 11.32 11.20 11.31 5,178,520 +0.08(+0.75%)
Jul 14, 2011 11.46 11.55 11.17 11.23 4,915,032 -0.21(-1.81%)
Jul 13, 2011 11.45 11.62 11.39 11.43 3,769,473 +0.04(+0.37%)
Jul 12, 2011 11.68 11.70 11.38 11.39 6,949,228 -0.35(-2.94%)
Jul 11, 2011 11.91 11.97 11.71 11.74 3,436,536 -0.34(-2.80%)
Jul 08, 2011 12.23 12.23 11.99 12.08 5,561,331 -0.30(-2.43%)
Jul 07, 2011 12.23 12.42 12.18 12.38 4,836,337 +0.27(+2.25%)
Jul 06, 2011 12.11 12.13 11.99 12.10 4,108,204 -0.02(-0.18%)
Jul 05, 2011 12.21 12.22 12.04 12.13 3,318,491 -0.10(-0.78%)
Jul 01, 2011 11.99 12.23 11.92 12.22 6,225,059 +0.19(+1.61%)
Jun 30, 2011 11.67 12.05 11.62 12.03 7,918,020 +0.40(+3.45%)
Jun 29, 2011 11.58 11.70 11.52 11.63 4,338,442 +0.11(+0.99%)
Jun 28, 2011 11.39 11.52 11.38 11.51 3,455,029 +0.16(+1.41%)
Jun 27, 2011 11.32 11.42 11.22 11.35 4,506,569 +0.03(+0.26%)
Jun 24, 2011 11.44 11.44 11.27 11.32 6,026,869 -0.15(-1.32%)
Jun 23, 2011 11.26 11.49 11.19 11.48 4,621,881 +0.07(+0.60%)
Jun 22, 2011 11.31 11.43 11.28 11.41 5,400,435 +0.07(+0.65%)
Jun 21, 2011 11.24 11.42 11.16 11.33 4,304,896 +0.16(+1.48%)
Jun 20, 2011 11.16 11.19 11.13 11.17 2,959,176 -0.01(-0.06%)
Jun 17, 2011 11.24 11.28 11.13 11.18 4,210,949 +0.03(+0.30%)
Jun 16, 2011 11.30 11.35 11.01 11.14 4,917,326 -0.16(-1.40%)
Jun 15, 2011 11.32 11.40 11.27 11.30 4,976,088 -0.13(-1.13%)
Jun 14, 2011 11.41 11.50 11.39 11.43 6,013,575 +0.14(+1.24%)
Jun 13, 2011 11.44 11.53 11.26 11.29 3,688,601 -0.15(-1.31%)
Jun 10, 2011 11.39 11.52 11.34 11.44 7,806,024 -0.00(-0.02%)
Jun 09, 2011 11.41 11.55 11.29 11.44 5,948,829 +0.09(+0.82%)
Jun 08, 2011 11.53 11.57 11.31 11.35 7,263,330 -0.23(-2.02%)
Jun 07, 2011 11.66 11.70 11.52 11.58 7,719,499 -0.03(-0.23%)
Jun 06, 2011 11.68 11.74 11.59 11.61 7,100,205 -0.09(-0.74%)
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.