Skip to main content

Amphenol Corp A (NY: APH )

115.53 +0.23 (+0.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.92 13.96 13.83 13.88 2,665,470 -0.02(-0.13%)
Nov 29, 2012 13.83 13.91 13.61 13.90 1,747,670 +0.10(+0.72%)
Nov 28, 2012 13.60 13.82 13.55 13.80 1,458,236 +0.11(+0.82%)
Nov 27, 2012 13.82 13.87 13.66 13.69 1,462,309 -0.16(-1.18%)
Nov 26, 2012 13.76 13.86 13.73 13.85 2,607,028 +0.06(+0.44%)
Nov 23, 2012 13.66 13.80 13.63 13.79 738,256 +0.17(+1.27%)
Nov 21, 2012 13.57 13.65 13.53 13.62 1,456,983 +0.07(+0.55%)
Nov 20, 2012 13.53 13.61 13.43 13.54 1,491,970 -0.02(-0.13%)
Nov 19, 2012 13.38 13.57 13.37 13.56 1,796,232 +0.31(+2.33%)
Nov 16, 2012 13.16 13.30 13.06 13.25 2,580,730 +0.09(+0.68%)
Nov 15, 2012 13.28 13.35 13.07 13.16 2,989,940 -0.11(-0.86%)
Nov 14, 2012 13.62 13.67 13.23 13.28 2,955,604 -0.31(-2.31%)
Nov 13, 2012 13.65 13.79 13.58 13.59 1,627,377 -0.17(-1.24%)
Nov 12, 2012 13.69 13.80 13.59 13.76 1,863,137 +0.08(+0.57%)
Nov 09, 2012 13.52 13.77 13.45 13.68 3,407,264 +0.15(+1.14%)
Nov 08, 2012 13.66 13.68 13.43 13.53 5,103,184 -0.12(-0.90%)
Nov 07, 2012 13.67 14.01 13.65 13.65 4,114,625 -0.27(-1.93%)
Nov 06, 2012 13.84 14.07 13.83 13.92 3,515,165 +0.08(+0.57%)
Nov 05, 2012 13.57 13.87 13.53 13.84 2,240,732 +0.21(+1.51%)
Nov 02, 2012 13.73 13.80 13.48 13.64 1,987,177 -0.05(-0.36%)
Nov 01, 2012 13.46 13.73 13.46 13.69 3,033,452 +0.21(+1.53%)
Oct 31, 2012 13.47 13.62 13.40 13.48 2,381,224 +0.00(+0.00%)
Oct 26, 2012 13.48 13.48 13.48 13.48 7,235,623 +0.01(+0.05%)
Oct 25, 2012 13.52 13.59 13.43 13.47 3,212,224 +0.04(+0.30%)
Oct 24, 2012 13.67 13.68 13.37 13.43 4,505,901 -0.24(-1.77%)
Oct 23, 2012 13.63 13.72 13.46 13.67 4,827,048 -0.02(-0.18%)
Oct 19, 2012 13.82 13.87 13.67 13.70 4,969,164 -0.15(-1.07%)
Oct 18, 2012 13.85 13.90 13.72 13.85 5,368,787 +0.05(+0.39%)
Oct 17, 2012 13.79 13.90 13.60 13.79 5,488,242 +0.30(+2.26%)
Oct 16, 2012 13.26 13.49 13.23 13.49 6,891,846 +0.26(+1.98%)
Oct 15, 2012 13.16 13.25 13.07 13.23 4,983,131 +0.10(+0.73%)
Oct 12, 2012 13.12 13.22 13.07 13.13 5,118,726 +0.02(+0.12%)
Oct 11, 2012 13.19 13.19 13.06 13.11 2,700,863 +0.03(+0.26%)
Oct 10, 2012 13.08 13.13 13.00 13.08 4,008,611 -0.03(-0.26%)
Oct 09, 2012 13.06 13.17 13.01 13.11 5,372,146 +0.04(+0.31%)
Oct 08, 2012 13.07 13.18 13.03 13.07 5,184,123 -0.10(-0.75%)
Oct 05, 2012 13.05 13.21 13.00 13.17 2,835,980 +0.18(+1.40%)
Oct 04, 2012 13.10 13.10 12.93 12.99 3,664,803 -0.06(-0.48%)
Oct 03, 2012 13.04 13.10 12.93 13.05 3,163,345 +0.06(+0.45%)
Oct 02, 2012 13.06 13.06 12.87 13.00 3,138,221 +0.04(+0.35%)
Oct 01, 2012 13.27 13.34 12.90 12.95 6,197,257 -0.25(-1.89%)
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%)
Jul 02, 2012 12.28 12.34 12.15 12.24 2,586,228 -0.05(-0.42%)
Jun 29, 2012 12.19 12.30 12.12 12.29 2,964,388 +0.38(+3.17%)
Jun 28, 2012 11.91 11.98 11.75 11.91 3,067,467 -0.12(-0.97%)
Jun 27, 2012 11.98 12.13 11.96 12.03 2,975,590 +0.06(+0.54%)
Jun 26, 2012 11.99 12.03 11.87 11.96 4,267,114 -0.01(-0.11%)
Jun 25, 2012 12.15 12.16 11.90 11.98 2,725,180 -0.36(-2.88%)
Jun 22, 2012 12.32 12.39 12.22 12.33 3,707,002 +0.07(+0.57%)
Jun 21, 2012 12.72 12.73 12.21 12.26 3,169,228 -0.43(-3.40%)
Jun 20, 2012 12.78 12.81 12.59 12.70 4,393,576 -0.13(-1.05%)
Jun 19, 2012 12.73 12.89 12.62 12.83 3,378,840 +0.20(+1.58%)
Jun 18, 2012 12.38 12.66 12.34 12.63 2,750,329 +0.16(+1.29%)
Jun 15, 2012 12.27 12.48 12.20 12.47 4,201,659 +0.29(+2.41%)
Jun 14, 2012 12.29 12.31 12.11 12.18 3,733,656 -0.11(-0.93%)
Jun 13, 2012 12.20 12.35 12.13 12.29 4,364,893 +0.05(+0.42%)
Jun 12, 2012 12.11 12.24 12.05 12.24 3,523,624 +0.15(+1.28%)
Jun 11, 2012 12.37 12.53 12.07 12.08 4,071,546 -0.17(-1.38%)
Jun 08, 2012 12.12 12.27 12.03 12.25 2,844,410 +0.07(+0.57%)
Jun 07, 2012 12.25 12.34 12.14 12.18 3,357,521 +0.09(+0.74%)
Jun 06, 2012 11.98 12.10 11.97 12.10 3,395,585 +0.20(+1.65%)
Jun 05, 2012 11.65 11.93 11.59 11.90 4,284,330 +0.23(+2.01%)
Jun 04, 2012 11.54 11.68 11.47 11.66 4,299,978 +0.14(+1.20%)
Jun 01, 2012 11.64 11.65 11.46 11.53 5,902,004 -0.36(-2.99%)
May 31, 2012 11.89 11.95 11.70 11.88 3,765,041 -0.02(-0.15%)
May 30, 2012 11.97 11.97 11.82 11.90 3,385,946 -0.18(-1.48%)
May 29, 2012 12.02 12.10 11.99 12.08 3,674,779 +0.19(+1.60%)
May 25, 2012 11.91 11.99 11.86 11.89 1,681,941 -0.01(-0.07%)
May 24, 2012 11.96 12.02 11.79 11.90 3,956,484 -0.04(-0.34%)
May 23, 2012 11.70 11.96 11.68 11.94 4,658,810 +0.10(+0.87%)
May 22, 2012 11.73 11.90 11.64 11.83 4,780,120 +0.12(+0.99%)
May 21, 2012 11.50 11.76 11.43 11.72 3,439,993 +0.28(+2.48%)
May 18, 2012 11.72 11.74 11.40 11.43 4,681,249 -0.24(-2.05%)
May 17, 2012 11.78 11.80 11.58 11.67 4,716,487 -0.10(-0.82%)
May 16, 2012 11.93 12.00 11.75 11.77 3,330,976 -0.11(-0.92%)
May 15, 2012 11.95 12.05 11.85 11.88 4,420,236 -0.06(-0.52%)
May 14, 2012 11.92 12.03 11.76 11.94 3,572,885 -0.13(-1.07%)
May 11, 2012 12.03 12.24 12.02 12.07 2,635,380 -0.04(-0.33%)
May 10, 2012 12.35 12.37 12.08 12.11 3,482,198 -0.12(-0.97%)
May 09, 2012 12.04 12.31 11.98 12.23 3,823,475 +0.05(+0.40%)
May 08, 2012 12.20 12.24 12.04 12.18 5,589,769 -0.06(-0.51%)
May 07, 2012 12.34 12.43 12.20 12.24 4,383,699 -0.12(-0.98%)
May 04, 2012 12.56 12.58 12.36 12.36 2,997,024 -0.30(-2.38%)
May 03, 2012 12.93 12.93 12.65 12.66 2,610,465 -0.28(-2.17%)
May 02, 2012 12.88 12.99 12.80 12.95 1,905,808 +0.01(+0.10%)
May 01, 2012 12.99 13.10 12.84 12.93 2,815,156 -0.05(-0.41%)
Apr 30, 2012 13.05 13.08 12.93 12.99 3,348,504 -0.12(-0.92%)
Apr 27, 2012 13.12 13.17 13.04 13.11 4,099,253 +0.04(+0.32%)
Apr 26, 2012 12.79 13.08 12.76 13.06 3,886,011 +0.26(+2.04%)
Apr 25, 2012 12.82 12.87 12.74 12.80 6,125,445 +0.18(+1.41%)
Apr 24, 2012 12.72 12.81 12.56 12.62 5,385,293 -0.05(-0.42%)
Apr 23, 2012 12.74 12.74 12.55 12.68 4,039,977 -0.21(-1.60%)
Apr 20, 2012 12.92 12.97 12.87 12.88 6,732,207 +0.01(+0.09%)
Apr 19, 2012 13.04 13.15 12.75 12.87 4,737,924 -0.10(-0.79%)
Apr 18, 2012 13.29 13.29 12.76 12.97 10,899,503 -0.42(-3.10%)
Apr 17, 2012 13.29 13.44 13.25 13.39 4,715,064 +0.20(+1.49%)
Apr 16, 2012 13.24 13.27 13.10 13.19 4,727,058 +0.06(+0.48%)
Apr 13, 2012 13.22 13.24 13.06 13.13 4,762,350 -0.07(-0.54%)
Apr 12, 2012 12.92 13.25 12.89 13.20 3,843,801 +0.33(+2.55%)
Apr 11, 2012 12.90 13.03 12.85 12.87 4,152,230 +0.11(+0.86%)
Apr 10, 2012 12.88 12.98 12.68 12.77 6,447,717 -0.30(-2.32%)
Apr 09, 2012 13.02 13.12 12.97 13.07 3,524,923 -0.18(-1.38%)
Apr 05, 2012 13.26 13.30 13.21 13.25 2,133,847 -0.07(-0.52%)
Apr 04, 2012 13.40 13.47 13.24 13.32 3,516,027 -0.24(-1.75%)
Apr 03, 2012 13.66 13.81 13.48 13.56 3,175,246 -0.14(-1.03%)
Apr 02, 2012 13.36 13.77 13.36 13.70 6,134,784 +0.35(+2.61%)
Mar 30, 2012 13.24 13.43 13.20 13.35 4,593,579 +0.16(+1.22%)
Mar 29, 2012 12.98 13.22 12.93 13.19 3,758,786 +0.10(+0.75%)
Mar 28, 2012 13.20 13.24 12.95 13.09 3,554,440 -0.10(-0.76%)
Mar 27, 2012 12.97 13.36 12.93 13.19 7,727,408 +0.25(+1.95%)
Mar 26, 2012 12.78 12.98 12.76 12.94 3,562,727 +0.25(+1.99%)
Mar 23, 2012 12.72 12.72 12.60 12.69 1,935,271 -0.01(-0.09%)
Mar 22, 2012 12.61 12.70 12.51 12.70 1,591,321 -0.00(-0.03%)
Mar 21, 2012 12.65 12.77 12.59 12.70 1,907,733 +0.06(+0.44%)
Mar 20, 2012 12.79 12.84 12.58 12.65 3,192,367 -0.22(-1.70%)
Mar 19, 2012 12.87 12.93 12.77 12.87 2,166,296 -0.03(-0.22%)
Mar 16, 2012 12.92 12.95 12.80 12.89 3,437,020 +0.00(+0.00%)
Mar 15, 2012 12.82 12.90 12.74 12.89 1,513,962 +0.09(+0.72%)
Mar 14, 2012 12.94 13.00 12.75 12.80 2,335,046 -0.15(-1.17%)
Mar 13, 2012 12.75 12.97 12.75 12.95 2,180,703 +0.29(+2.27%)
Mar 12, 2012 12.67 12.69 12.58 12.67 1,511,961 -0.00(-0.03%)
Mar 09, 2012 12.57 12.75 12.55 12.67 1,866,294 +0.11(+0.85%)
Mar 08, 2012 12.58 12.62 12.49 12.56 1,713,411 +0.08(+0.61%)
Mar 07, 2012 12.31 12.50 12.27 12.49 3,167,180 +0.21(+1.67%)
Mar 06, 2012 12.26 12.32 12.19 12.28 4,236,226 -0.16(-1.25%)
Mar 05, 2012 12.48 12.49 12.34 12.44 3,074,853 -0.10(-0.78%)
Mar 02, 2012 12.59 12.71 12.50 12.54 3,226,601 -0.05(-0.39%)
Mar 01, 2012 12.52 12.66 12.46 12.59 2,357,323 +0.11(+0.88%)
Feb 29, 2012 12.63 12.67 12.44 12.48 3,147,368 -0.12(-0.97%)
Feb 28, 2012 12.51 12.62 12.46 12.60 5,034,753 +0.08(+0.66%)
Feb 27, 2012 12.45 12.61 12.35 12.52 2,081,950 -0.04(-0.28%)
Feb 24, 2012 12.57 12.68 12.53 12.55 2,361,113 +0.05(+0.37%)
Feb 23, 2012 12.50 12.53 12.33 12.51 2,053,230 -0.02(-0.14%)
Feb 22, 2012 12.50 12.65 12.50 12.52 2,402,984 -0.05(-0.43%)
Feb 21, 2012 12.56 12.64 12.51 12.58 2,897,843 +0.02(+0.18%)
Feb 17, 2012 12.66 12.70 12.41 12.55 4,959,542 -0.01(-0.07%)
Feb 16, 2012 12.22 12.59 12.20 12.56 4,347,678 +0.33(+2.70%)
Feb 15, 2012 12.32 12.32 12.16 12.23 2,564,102 -0.04(-0.34%)
Feb 14, 2012 12.26 12.30 12.18 12.28 2,992,502 -0.02(-0.16%)
Feb 13, 2012 12.33 12.33 12.18 12.30 2,393,722 +0.07(+0.60%)
Feb 10, 2012 12.19 12.24 12.14 12.22 3,126,991 -0.11(-0.87%)
Feb 09, 2012 12.21 12.35 12.19 12.33 2,934,978 +0.14(+1.17%)
Feb 08, 2012 12.22 12.33 12.18 12.19 2,746,907 -0.05(-0.38%)
Feb 07, 2012 12.15 12.26 12.13 12.23 3,599,917 +0.00(+0.04%)
Feb 06, 2012 12.18 12.32 12.18 12.23 3,066,138 -0.05(-0.40%)
Feb 03, 2012 12.26 12.37 12.22 12.28 5,411,984 +0.19(+1.53%)
Feb 02, 2012 12.22 12.25 12.09 12.09 4,763,551 -0.12(-1.02%)
Feb 01, 2012 12.31 12.37 12.20 12.22 6,875,907 +0.08(+0.68%)
Jan 31, 2012 12.17 12.26 12.05 12.14 3,674,486 +0.05(+0.44%)
Jan 30, 2012 11.94 12.13 11.90 12.08 5,216,948 -0.05(-0.40%)
Jan 27, 2012 12.15 12.26 12.05 12.13 6,562,893 -0.07(-0.55%)
Jan 26, 2012 12.28 12.34 12.12 12.20 5,678,911 +0.00(+0.02%)
Jan 25, 2012 12.09 12.23 12.00 12.20 6,932,247 -0.01(-0.09%)
Jan 24, 2012 12.18 12.31 12.11 12.21 5,212,713 -0.07(-0.60%)
Jan 23, 2012 12.35 12.37 12.19 12.28 4,863,699 -0.06(-0.51%)
Jan 20, 2012 12.15 12.36 12.15 12.34 7,770,263 +0.10(+0.86%)
Jan 19, 2012 11.90 12.37 11.87 12.24 8,956,310 +0.30(+2.48%)
Jan 18, 2012 12.07 12.09 11.67 11.94 20,760,716 +1.18(+10.96%)
Jan 17, 2012 10.89 11.00 10.71 10.76 3,975,623 +0.03(+0.25%)
Jan 13, 2012 10.68 10.77 10.61 10.73 3,638,572 -0.01(-0.12%)
Jan 12, 2012 10.71 10.78 10.56 10.75 3,568,524 +0.08(+0.79%)
Jan 11, 2012 10.67 10.72 10.62 10.66 3,232,693 -0.03(-0.31%)
Jan 10, 2012 10.59 10.75 10.59 10.70 3,250,414 +0.21(+2.04%)
Jan 09, 2012 10.38 10.57 10.37 10.48 4,621,495 +0.18(+1.71%)
Jan 06, 2012 10.28 10.36 10.24 10.31 3,804,032 +0.00(+0.04%)
Jan 05, 2012 10.14 10.33 10.03 10.30 5,882,932 +0.09(+0.85%)
Jan 04, 2012 10.20 10.30 10.13 10.22 3,180,609 +0.10(+0.95%)
Dec 30, 2011 10.21 10.28 10.12 10.12 2,879,153 -0.10(-0.98%)
Dec 29, 2011 10.13 10.24 10.08 10.22 2,261,220 +0.14(+1.35%)
Dec 28, 2011 10.24 10.27 10.05 10.08 2,857,996 -0.13(-1.31%)
Dec 27, 2011 10.17 10.26 10.09 10.22 2,429,448 +0.03(+0.28%)
Dec 23, 2011 10.06 10.21 10.02 10.19 2,900,557 +0.37(+3.75%)
Dec 21, 2011 9.921 9.930 9.689 9.821 8,035,912 +0.08(+0.87%)
Dec 20, 2011 9.364 9.776 9.364 9.736 9,060,137 +0.58(+6.28%)
Dec 19, 2011 9.359 9.375 9.139 9.161 5,155,655 -0.12(-1.27%)
Dec 16, 2011 9.364 9.473 9.203 9.279 11,399,680 -0.01(-0.10%)
Dec 15, 2011 9.449 9.478 9.261 9.288 7,350,380 -0.03(-0.33%)
Dec 14, 2011 9.453 9.513 9.281 9.319 5,960,815 -0.17(-1.81%)
Dec 13, 2011 9.796 9.836 9.428 9.491 6,430,252 -0.23(-2.38%)
Dec 12, 2011 9.894 9.899 9.645 9.723 4,574,942 -0.30(-2.99%)
Dec 09, 2011 9.815 10.05 9.744 10.02 6,083,463 +0.23(+2.34%)
Dec 08, 2011 10.03 10.11 9.773 9.793 4,505,440 -0.31(-3.02%)
Dec 07, 2011 10.07 10.14 9.933 10.10 4,350,438 -0.04(-0.42%)
Dec 06, 2011 10.22 10.24 10.09 10.14 3,444,728 -0.07(-0.72%)
Dec 05, 2011 10.24 10.34 10.10 10.21 5,684,861 +0.17(+1.69%)
Dec 02, 2011 10.27 10.31 10.02 10.04 5,683,488 -0.04(-0.38%)
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.