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 (%)
Sep 28, 2012 13.22 13.29 13.14 13.20 5,258,964 -0.09(-0.67%)
Sep 27, 2012 13.26 13.32 13.15 13.29 4,951,628 +0.02(+0.13%)
Sep 26, 2012 13.47 13.48 13.26 13.27 2,549,629 -0.22(-1.63%)
Sep 25, 2012 13.67 13.76 13.49 13.49 3,382,671 -0.12(-0.87%)
Sep 24, 2012 13.81 13.81 13.58 13.61 2,540,694 -0.26(-1.91%)
Sep 21, 2012 13.94 14.05 13.87 13.87 2,291,167 +0.00(+0.00%)
Sep 20, 2012 13.92 13.97 13.77 13.87 1,850,231 -0.12(-0.83%)
Sep 19, 2012 14.09 14.09 13.95 13.99 1,654,606 -0.05(-0.33%)
Sep 18, 2012 14.12 14.12 13.96 14.04 2,637,125 -0.11(-0.75%)
Sep 17, 2012 14.16 14.28 14.11 14.14 3,453,774 -0.02(-0.14%)
Sep 14, 2012 13.97 14.18 13.97 14.16 2,810,745 +0.17(+1.20%)
Sep 13, 2012 13.72 14.02 13.72 13.99 4,034,430 +0.26(+1.89%)
Sep 12, 2012 13.82 13.87 13.69 13.73 1,769,872 -0.03(-0.24%)
Sep 11, 2012 13.79 13.84 13.75 13.77 1,646,974 -0.02(-0.18%)
Sep 10, 2012 13.88 13.90 13.79 13.79 2,159,949 -0.09(-0.64%)
Sep 07, 2012 13.83 13.92 13.80 13.88 2,373,237 +0.06(+0.45%)
Sep 06, 2012 13.60 13.85 13.59 13.82 4,103,022 +0.31(+2.27%)
Sep 05, 2012 13.76 13.77 13.47 13.51 2,387,724 -0.22(-1.60%)
Sep 04, 2012 13.68 13.81 13.57 13.73 4,112,566 +0.11(+0.81%)
Aug 31, 2012 13.60 13.68 13.47 13.62 2,314,606 +0.12(+0.91%)
Aug 30, 2012 13.52 13.57 13.40 13.50 2,252,651 -0.11(-0.79%)
Aug 29, 2012 13.60 13.70 13.48 13.61 2,329,571 -0.19(-1.35%)
Aug 27, 2012 13.81 13.90 13.75 13.79 1,564,713 -0.01(-0.05%)
Aug 24, 2012 13.63 13.82 13.59 13.80 1,994,707 +0.16(+1.16%)
Aug 23, 2012 13.61 13.75 13.57 13.64 1,505,439 -0.00(-0.02%)
Aug 22, 2012 13.85 13.87 13.55 13.64 3,997,476 -0.22(-1.58%)
Aug 21, 2012 13.93 14.05 13.84 13.86 3,182,244 -0.05(-0.35%)
Aug 20, 2012 13.93 13.98 13.68 13.91 2,182,344 -0.05(-0.37%)
Aug 17, 2012 13.95 14.06 13.89 13.96 2,493,878 +0.01(+0.10%)
Aug 16, 2012 13.85 14.03 13.76 13.95 2,809,608 +0.14(+1.01%)
Aug 15, 2012 13.79 13.90 13.75 13.81 2,099,422 -0.04(-0.28%)
Aug 14, 2012 13.87 13.93 13.80 13.85 2,678,619 +0.02(+0.11%)
Aug 13, 2012 13.67 13.87 13.62 13.83 3,343,182 +0.17(+1.26%)
Aug 10, 2012 13.46 13.68 13.44 13.66 2,851,612 +0.04(+0.28%)
Aug 09, 2012 13.65 13.75 13.60 13.62 2,384,221 -0.02(-0.16%)
Aug 08, 2012 13.69 13.72 13.54 13.64 3,422,636 -0.09(-0.64%)
Aug 07, 2012 13.53 13.89 13.51 13.73 4,666,123 +0.23(+1.69%)
Aug 06, 2012 13.44 13.60 13.40 13.50 2,497,998 +0.12(+0.92%)
Aug 03, 2012 13.21 13.45 13.17 13.38 3,559,175 +0.39(+2.98%)
Aug 02, 2012 12.98 13.20 12.87 12.99 3,006,534 -0.16(-1.19%)
Aug 01, 2012 13.26 13.26 13.07 13.15 3,179,787 -0.03(-0.20%)
Jul 31, 2012 13.34 13.42 13.16 13.18 3,274,143 -0.18(-1.34%)
Jul 30, 2012 13.38 13.51 13.28 13.36 2,161,838 -0.07(-0.52%)
Jul 27, 2012 13.48 13.53 13.38 13.43 5,529,288 +0.01(+0.10%)
Jul 26, 2012 13.32 13.45 13.23 13.41 3,555,623 +0.28(+2.16%)
Jul 25, 2012 12.98 13.24 12.96 13.13 4,762,973 +0.21(+1.66%)
Jul 24, 2012 13.00 13.00 12.80 12.91 3,592,103 -0.09(-0.69%)
Jul 23, 2012 12.78 13.06 12.53 13.00 6,447,782 -0.02(-0.14%)
Jul 20, 2012 13.08 13.18 12.97 13.02 6,429,099 -0.19(-1.41%)
Jul 19, 2012 13.15 13.43 13.06 13.21 7,778,061 +0.02(+0.12%)
Jul 18, 2012 12.55 13.36 12.50 13.19 20,064,082 +1.70(+14.76%)
Jul 17, 2012 11.63 11.65 11.44 11.49 8,191,762 -0.08(-0.70%)
Jul 16, 2012 11.64 11.68 11.53 11.57 3,220,986 -0.08(-0.69%)
Jul 13, 2012 11.54 11.70 11.50 11.65 2,955,848 +0.14(+1.19%)
Jul 12, 2012 11.51 11.58 11.39 11.52 3,572,992 -0.08(-0.69%)
Jul 11, 2012 11.72 11.76 11.52 11.60 3,146,380 -0.15(-1.24%)
Jul 10, 2012 11.94 12.04 11.64 11.74 2,948,028 -0.17(-1.45%)
Jul 09, 2012 11.96 12.00 11.83 11.92 2,410,983 -0.06(-0.50%)
Jul 06, 2012 12.19 12.23 11.82 11.98 3,363,938 -0.36(-2.92%)
Jul 05, 2012 12.33 12.41 12.28 12.34 3,462,432 -0.01(-0.11%)
Jul 03, 2012 12.22 12.38 12.21 12.35 2,135,835 +0.11(+0.91%)
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.