Skip to main content

Amphenol Corp A (NY: APH )

64.05 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.27 10.30 10.24 10.27 2,034,239 -0.00(-0.01%)
Nov 27, 2013 10.34 10.35 10.23 10.27 2,650,590 +0.00(+0.01%)
Nov 26, 2013 10.27 10.31 10.27 10.27 4,076,538 -0.01(-0.06%)
Nov 25, 2013 10.29 10.32 10.25 10.28 2,960,941 -0.01(-0.07%)
Nov 22, 2013 10.23 10.31 10.21 10.29 2,939,485 +0.01(+0.14%)
Nov 21, 2013 10.27 10.30 10.22 10.27 3,647,329 +0.01(+0.09%)
Nov 20, 2013 10.23 10.28 10.20 10.26 6,954,849 +0.03(+0.32%)
Nov 19, 2013 10.21 10.27 10.19 10.23 8,922,394 -0.02(-0.16%)
Nov 18, 2013 10.18 10.30 10.18 10.25 9,081,327 +0.08(+0.81%)
Nov 15, 2013 10.00 10.17 9.989 10.16 6,594,071 +0.17(+1.67%)
Nov 14, 2013 9.884 10.00 9.869 9.997 4,351,896 +0.12(+1.26%)
Nov 13, 2013 9.772 9.876 9.732 9.872 5,765,888 +0.04(+0.39%)
Nov 12, 2013 9.777 9.853 9.743 9.834 2,964,201 +0.03(+0.35%)
Nov 11, 2013 9.805 9.848 9.767 9.800 1,883,217 -0.03(-0.31%)
Nov 08, 2013 9.703 9.835 9.690 9.830 2,991,657 +0.13(+1.33%)
Nov 07, 2013 9.794 9.820 9.666 9.701 5,645,549 -0.07(-0.75%)
Nov 06, 2013 9.680 9.777 9.680 9.774 2,801,562 +0.13(+1.35%)
Nov 05, 2013 9.662 9.704 9.603 9.644 2,457,450 -0.06(-0.61%)
Nov 04, 2013 9.687 9.728 9.656 9.703 2,647,073 +0.04(+0.45%)
Nov 01, 2013 9.738 9.771 9.628 9.660 2,682,108 -0.04(-0.45%)
Oct 31, 2013 9.703 9.817 9.674 9.703 3,301,437 -0.02(-0.16%)
Oct 30, 2013 9.806 9.815 9.703 9.719 5,088,594 -0.06(-0.64%)
Oct 29, 2013 9.779 9.828 9.755 9.782 5,391,863 +0.03(+0.26%)
Oct 28, 2013 9.836 9.837 9.713 9.756 4,744,399 -0.07(-0.66%)
Oct 25, 2013 9.842 9.849 9.759 9.821 5,284,366 -0.00(-0.02%)
Oct 24, 2013 9.830 9.883 9.813 9.824 4,214,006 -0.03(-0.33%)
Oct 23, 2013 9.882 9.904 9.825 9.857 4,074,015 -0.05(-0.52%)
Oct 22, 2013 9.952 10.02 9.901 9.909 5,656,744 -0.04(-0.42%)
Oct 21, 2013 9.962 9.993 9.924 9.951 3,481,727 +0.00(+0.01%)
Oct 18, 2013 9.899 9.973 9.873 9.950 9,338,778 +0.15(+1.49%)
Oct 17, 2013 9.557 9.904 9.464 9.803 10,298,960 +0.25(+2.62%)
Oct 16, 2013 9.421 9.577 9.403 9.553 11,176,551 +0.19(+2.07%)
Oct 15, 2013 9.273 9.426 9.250 9.360 7,670,761 +0.04(+0.45%)
Oct 14, 2013 9.258 9.374 9.223 9.318 4,185,814 +0.01(+0.06%)
Oct 11, 2013 9.168 9.319 9.168 9.312 5,137,092 +0.11(+1.14%)
Oct 10, 2013 9.243 9.297 9.198 9.206 6,642,395 +0.06(+0.65%)
Oct 09, 2013 9.055 9.173 8.963 9.147 6,249,926 +0.10(+1.15%)
Oct 08, 2013 9.147 9.210 9.038 9.043 5,935,635 -0.12(-1.29%)
Oct 07, 2013 9.171 9.231 9.134 9.162 2,647,867 -0.08(-0.89%)
Oct 04, 2013 9.241 9.251 9.205 9.244 5,029,149 +0.03(+0.31%)
Oct 03, 2013 9.328 9.361 9.152 9.215 3,165,964 -0.16(-1.68%)
Oct 02, 2013 9.307 9.372 9.251 9.372 3,414,404 -0.01(-0.09%)
Oct 01, 2013 9.353 9.416 9.312 9.380 3,789,679 +0.03(+0.31%)
Sep 30, 2013 9.280 9.388 9.269 9.351 3,745,144 -0.02(-0.21%)
Sep 27, 2013 9.360 9.380 9.310 9.371 2,564,963 -0.05(-0.56%)
Sep 26, 2013 9.400 9.455 9.367 9.424 2,617,267 +0.02(+0.24%)
Sep 25, 2013 9.354 9.430 9.301 9.401 3,915,066 +0.06(+0.59%)
Sep 24, 2013 9.356 9.423 9.255 9.345 3,294,147 -0.01(-0.09%)
Sep 23, 2013 9.307 9.388 9.267 9.354 4,797,332 +0.08(+0.83%)
Sep 20, 2013 9.428 9.473 9.258 9.276 7,106,243 -0.23(-2.44%)
Sep 19, 2013 9.472 9.522 9.463 9.508 3,857,589 +0.04(+0.43%)
Sep 18, 2013 9.426 9.473 9.354 9.467 3,652,062 +0.03(+0.28%)
Sep 17, 2013 9.431 9.472 9.392 9.441 3,072,708 +0.00(+0.05%)
Sep 16, 2013 9.446 9.478 9.389 9.436 4,465,748 +0.10(+1.02%)
Sep 13, 2013 9.429 9.449 9.285 9.341 3,682,182 -0.05(-0.57%)
Sep 12, 2013 9.440 9.450 9.373 9.394 3,043,928 -0.05(-0.49%)
Sep 11, 2013 9.391 9.469 9.361 9.440 3,203,713 +0.01(+0.12%)
Sep 10, 2013 9.284 9.429 9.272 9.429 6,197,456 +0.22(+2.39%)
Sep 09, 2013 9.159 9.344 9.159 9.209 8,170,388 +0.13(+1.43%)
Sep 06, 2013 9.144 9.170 9.029 9.079 6,045,357 -0.06(-0.63%)
Sep 05, 2013 9.215 9.264 9.132 9.137 3,661,065 -0.09(-0.96%)
Sep 04, 2013 9.098 9.252 9.084 9.225 3,632,500 +0.12(+1.34%)
Sep 03, 2013 9.212 9.260 9.053 9.103 6,650,456 -0.05(-0.55%)
Aug 30, 2013 9.229 9.255 9.108 9.154 2,738,782 -0.07(-0.76%)
Aug 29, 2013 9.161 9.278 9.160 9.224 1,530,627 +0.03(+0.34%)
Aug 28, 2013 9.091 9.231 9.091 9.192 3,147,771 +0.11(+1.22%)
Aug 27, 2013 9.183 9.252 9.072 9.081 2,979,201 -0.23(-2.43%)
Aug 26, 2013 9.398 9.428 9.305 9.307 2,300,697 -0.09(-0.98%)
Aug 23, 2013 9.418 9.465 9.359 9.399 4,166,463 -0.00(-0.03%)
Aug 22, 2013 9.166 9.409 9.134 9.401 6,500,063 +0.27(+2.98%)
Aug 21, 2013 9.090 9.188 9.057 9.130 5,635,076 +0.00(+0.05%)
Aug 20, 2013 8.960 9.145 8.947 9.125 4,225,920 +0.17(+1.90%)
Aug 19, 2013 9.024 9.024 8.953 8.954 4,206,079 -0.08(-0.90%)
Aug 16, 2013 9.044 9.124 9.018 9.035 4,445,827 -0.04(-0.40%)
Aug 15, 2013 9.166 9.174 9.066 9.072 3,427,252 -0.21(-2.23%)
Aug 14, 2013 9.335 9.362 9.250 9.278 3,236,539 -0.07(-0.76%)
Aug 13, 2013 9.417 9.441 9.325 9.349 4,132,525 -0.01(-0.13%)
Aug 12, 2013 9.359 9.397 9.336 9.362 3,156,860 -0.01(-0.10%)
Aug 09, 2013 9.356 9.386 9.287 9.371 6,111,908 +0.01(+0.14%)
Aug 08, 2013 9.409 9.429 9.347 9.358 5,365,421 +0.00(+0.01%)
Aug 07, 2013 9.435 9.484 9.340 9.357 4,926,525 -0.16(-1.65%)
Aug 06, 2013 9.552 9.595 9.504 9.514 5,945,994 -0.07(-0.78%)
Aug 05, 2013 9.562 9.759 9.551 9.589 4,926,177 +0.03(+0.35%)
Aug 02, 2013 9.598 9.641 9.503 9.555 4,524,455 -0.09(-0.98%)
Aug 01, 2013 9.578 9.661 9.532 9.649 5,319,812 +0.16(+1.67%)
Jul 31, 2013 9.452 9.568 9.446 9.491 6,489,128 +0.07(+0.76%)
Jul 30, 2013 9.382 9.457 9.357 9.420 8,009,484 +0.07(+0.78%)
Jul 29, 2013 9.319 9.389 9.282 9.347 4,989,574 -0.02(-0.18%)
Jul 26, 2013 9.264 9.375 9.246 9.364 6,234,729 -0.00(-0.03%)
Jul 25, 2013 9.380 9.409 9.316 9.366 6,947,816 -0.05(-0.49%)
Jul 24, 2013 9.451 9.504 9.369 9.412 7,640,383 -0.00(-0.01%)
Jul 23, 2013 9.490 9.520 9.353 9.414 8,513,962 -0.07(-0.75%)
Jul 22, 2013 9.278 9.486 9.266 9.485 8,113,896 +0.21(+2.25%)
Jul 19, 2013 9.203 9.285 9.070 9.276 12,055,477 +0.05(+0.56%)
Jul 18, 2013 9.480 9.544 9.182 9.224 26,641,664 -0.98(-9.62%)
Jul 17, 2013 10.24 10.29 10.16 10.21 3,694,448 +0.02(+0.24%)
Jul 16, 2013 10.28 10.32 10.16 10.18 4,595,542 -0.08(-0.75%)
Jul 15, 2013 10.32 10.35 10.25 10.26 3,231,498 -0.06(-0.54%)
Jul 12, 2013 10.28 10.34 10.26 10.31 5,901,974 +0.03(+0.29%)
Jul 11, 2013 10.06 10.30 10.02 10.28 8,263,428 +0.29(+2.90%)
Jul 10, 2013 9.874 10.00 9.868 9.995 4,531,822 +0.12(+1.20%)
Jul 09, 2013 9.799 9.880 9.723 9.876 4,157,233 +0.15(+1.58%)
Jul 08, 2013 9.714 9.769 9.644 9.723 3,629,305 +0.03(+0.29%)
Jul 05, 2013 9.595 9.696 9.565 9.695 4,236,234 +0.16(+1.71%)
Jul 03, 2013 9.406 9.560 9.377 9.532 4,063,988 +0.05(+0.55%)
Jul 02, 2013 9.484 9.527 9.417 9.480 4,991,345 -0.00(-0.04%)
Jul 01, 2013 9.494 9.536 9.435 9.484 12,978,994 +0.07(+0.72%)
Jun 28, 2013 9.591 9.591 9.416 9.416 11,089,678 -0.18(-1.86%)
Jun 27, 2013 9.418 9.607 9.407 9.595 7,873,013 +0.23(+2.45%)
Jun 26, 2013 9.322 9.382 9.237 9.365 3,869,211 +0.14(+1.48%)
Jun 25, 2013 9.166 9.269 9.137 9.229 4,081,643 +0.17(+1.91%)
Jun 24, 2013 9.118 9.209 9.046 9.056 5,080,692 -0.17(-1.87%)
Jun 21, 2013 9.217 9.283 9.157 9.229 7,849,091 +0.09(+1.03%)
Jun 20, 2013 9.325 9.391 9.115 9.134 4,740,174 -0.32(-3.40%)
Jun 19, 2013 9.555 9.601 9.456 9.456 3,078,150 -0.12(-1.27%)
Jun 18, 2013 9.563 9.624 9.534 9.578 4,458,707 +0.03(+0.35%)
Jun 17, 2013 9.273 9.626 9.266 9.544 7,915,063 +0.34(+3.67%)
Jun 14, 2013 9.327 9.339 9.203 9.206 3,035,860 -0.10(-1.09%)
Jun 13, 2013 9.194 9.322 9.147 9.307 4,267,481 +0.11(+1.25%)
Jun 12, 2013 9.352 9.352 9.173 9.192 2,203,023 -0.08(-0.86%)
Jun 11, 2013 9.293 9.363 9.261 9.272 3,581,362 -0.13(-1.38%)
Jun 10, 2013 9.404 9.417 9.346 9.401 4,583,043 +0.01(+0.15%)
Jun 07, 2013 9.376 9.473 9.347 9.388 6,152,580 +0.05(+0.58%)
Jun 06, 2013 9.284 9.344 9.216 9.333 4,323,596 +0.06(+0.69%)
Jun 05, 2013 9.342 9.354 9.192 9.269 8,361,580 -0.12(-1.26%)
Jun 04, 2013 9.507 9.568 9.358 9.388 7,592,001 -0.12(-1.25%)
Jun 03, 2013 9.443 9.506 9.366 9.506 4,840,214 +0.10(+1.03%)
May 31, 2013 9.429 9.524 9.402 9.409 5,819,786 -0.07(-0.70%)
May 30, 2013 9.470 9.499 9.437 9.476 5,403,284 +0.03(+0.28%)
May 29, 2013 9.436 9.493 9.377 9.449 5,172,983 -0.05(-0.53%)
May 28, 2013 9.570 9.601 9.457 9.500 4,168,897 +0.04(+0.40%)
May 24, 2013 9.368 9.486 9.342 9.463 4,545,983 +0.04(+0.44%)
May 23, 2013 9.304 9.452 9.277 9.422 7,030,313 +0.04(+0.46%)
May 22, 2013 9.649 9.749 9.314 9.378 12,119,349 -0.41(-4.15%)
May 21, 2013 9.893 9.918 9.751 9.784 5,568,324 -0.11(-1.14%)
May 20, 2013 10.03 10.05 9.873 9.896 7,385,435 -0.16(-1.63%)
May 17, 2013 9.876 10.07 9.863 10.06 4,704,134 +0.23(+2.30%)
May 16, 2013 9.819 9.884 9.803 9.835 3,981,000 +0.01(+0.07%)
May 15, 2013 9.746 9.831 9.691 9.827 3,990,761 +0.18(+1.90%)
May 13, 2013 9.678 9.681 9.597 9.644 4,482,219 -0.05(-0.56%)
May 10, 2013 9.496 9.698 9.475 9.698 6,353,682 +0.25(+2.61%)
May 09, 2013 9.411 9.505 9.409 9.452 3,342,857 +0.03(+0.35%)
May 08, 2013 9.395 9.423 9.358 9.419 3,708,493 +0.01(+0.12%)
May 07, 2013 9.319 9.420 9.314 9.408 3,670,725 +0.09(+0.95%)
May 06, 2013 9.301 9.362 9.262 9.320 5,792,664 +0.00(+0.00%)
May 03, 2013 9.244 9.325 9.155 9.320 6,950,886 +0.17(+1.81%)
May 02, 2013 9.325 9.325 9.134 9.155 7,823,156 +0.03(+0.34%)
May 01, 2013 9.120 9.180 9.079 9.123 7,028,078 +0.00(+0.01%)
Apr 30, 2013 9.046 9.124 9.015 9.122 5,565,153 +0.07(+0.83%)
Apr 29, 2013 8.944 9.083 8.944 9.047 3,959,806 +0.07(+0.81%)
Apr 26, 2013 9.079 9.094 8.969 8.975 3,034,014 -0.12(-1.31%)
Apr 25, 2013 9.000 9.163 8.911 9.094 4,701,733 +0.11(+1.24%)
Apr 24, 2013 8.949 9.009 8.928 8.983 5,549,497 +0.05(+0.53%)
Apr 23, 2013 8.944 8.968 8.819 8.936 4,325,575 +0.02(+0.24%)
Apr 22, 2013 8.808 8.961 8.792 8.914 5,164,588 +0.12(+1.40%)
Apr 19, 2013 8.720 8.793 8.605 8.791 5,910,514 +0.07(+0.76%)
Apr 18, 2013 8.728 8.877 8.466 8.725 10,066,762 -0.00(-0.04%)
Apr 17, 2013 8.809 8.814 8.595 8.728 8,463,899 -0.15(-1.70%)
Apr 16, 2013 8.699 8.880 8.697 8.879 4,587,088 +0.24(+2.81%)
Apr 15, 2013 8.844 8.844 8.636 8.636 7,933,289 -0.24(-2.71%)
Apr 12, 2013 8.942 8.987 8.834 8.877 3,874,989 -0.15(-1.71%)
Apr 11, 2013 8.977 9.050 8.937 9.031 3,546,633 +0.05(+0.55%)
Apr 10, 2013 8.836 8.988 8.810 8.982 4,096,349 +0.16(+1.86%)
Apr 09, 2013 8.841 8.853 8.721 8.818 4,067,514 -0.00(-0.05%)
Apr 08, 2013 8.726 8.822 8.699 8.822 2,471,498 +0.12(+1.37%)
Apr 05, 2013 8.703 8.761 8.630 8.703 6,831,563 -0.14(-1.61%)
Apr 04, 2013 8.849 8.924 8.831 8.845 2,999,631 -0.01(-0.12%)
Apr 03, 2013 8.924 8.949 8.843 8.856 4,025,242 -0.05(-0.53%)
Apr 02, 2013 8.891 8.960 8.876 8.903 3,327,483 +0.02(+0.26%)
Apr 01, 2013 9.031 9.031 8.859 8.880 4,589,472 -0.14(-1.51%)
Mar 28, 2013 8.829 9.024 8.810 9.017 7,092,488 +0.18(+2.05%)
Mar 27, 2013 8.777 8.839 8.748 8.836 3,029,303 -0.00(-0.05%)
Mar 26, 2013 8.787 8.844 8.777 8.841 2,561,986 +0.07(+0.81%)
Mar 25, 2013 8.877 8.878 8.748 8.769 3,773,192 -0.07(-0.85%)
Mar 22, 2013 8.644 8.844 8.606 8.844 3,674,665 +0.06(+0.65%)
Mar 21, 2013 8.736 8.856 8.621 8.787 4,890,243 -0.05(-0.56%)
Mar 20, 2013 8.810 8.865 8.769 8.837 3,998,162 +0.10(+1.12%)
Mar 19, 2013 8.793 8.816 8.682 8.739 5,582,100 -0.01(-0.17%)
Mar 18, 2013 8.670 8.772 8.659 8.754 4,622,447 +0.01(+0.11%)
Mar 15, 2013 8.807 8.819 8.707 8.744 6,129,382 -0.10(-1.17%)
Mar 14, 2013 8.842 8.909 8.822 8.848 4,794,688 +0.04(+0.48%)
Mar 13, 2013 8.780 8.842 8.778 8.806 3,386,817 +0.03(+0.33%)
Mar 12, 2013 8.820 8.835 8.725 8.777 4,243,059 -0.06(-0.64%)
Mar 11, 2013 8.833 8.861 8.797 8.833 4,764,785 -0.01(-0.13%)
Mar 08, 2013 8.799 8.863 8.761 8.845 4,395,185 +0.09(+0.99%)
Mar 07, 2013 8.796 8.803 8.736 8.758 5,408,477 -0.03(-0.37%)
Mar 06, 2013 8.802 8.834 8.751 8.791 3,940,089 +0.03(+0.29%)
Mar 05, 2013 8.725 8.802 8.704 8.765 5,872,193 +0.07(+0.85%)
Mar 04, 2013 8.625 8.706 8.593 8.692 5,661,814 +0.03(+0.36%)
Mar 01, 2013 8.524 8.666 8.475 8.660 5,488,995 +0.10(+1.20%)
Feb 28, 2013 8.575 8.607 8.509 8.558 5,063,335 +0.02(+0.25%)
Feb 27, 2013 8.440 8.588 8.415 8.536 4,844,635 +0.07(+0.84%)
Feb 26, 2013 8.398 8.495 8.374 8.465 5,089,650 +0.11(+1.33%)
Feb 25, 2013 8.596 8.606 8.354 8.354 4,676,701 -0.20(-2.30%)
Feb 22, 2013 8.420 8.552 8.405 8.550 5,215,867 +0.18(+2.19%)
Feb 21, 2013 8.358 8.427 8.316 8.367 6,620,521 -0.03(-0.30%)
Feb 20, 2013 8.567 8.612 8.390 8.392 5,300,476 -0.17(-1.97%)
Feb 19, 2013 8.520 8.566 8.497 8.561 5,686,854 +0.06(+0.67%)
Feb 15, 2013 8.490 8.535 8.451 8.504 10,444,214 +0.04(+0.46%)
Feb 14, 2013 8.440 8.520 8.420 8.466 7,479,641 -0.00(-0.01%)
Feb 13, 2013 8.527 8.564 8.431 8.467 4,866,304 -0.04(-0.41%)
Feb 12, 2013 8.513 8.571 8.474 8.502 9,747,514 -0.00(-0.01%)
Feb 11, 2013 8.511 8.568 8.473 8.503 4,148,265 -0.00(-0.04%)
Feb 08, 2013 8.396 8.555 8.396 8.507 6,200,542 +0.11(+1.37%)
Feb 07, 2013 8.389 8.410 8.283 8.392 5,741,090 -0.01(-0.09%)
Feb 06, 2013 8.271 8.414 8.244 8.399 4,750,354 +0.25(+3.04%)
Feb 04, 2013 8.218 8.247 8.131 8.152 7,610,943 -0.12(-1.42%)
Feb 01, 2013 8.227 8.300 8.186 8.269 5,467,400 +0.11(+1.33%)
Jan 31, 2013 8.195 8.222 8.123 8.160 4,974,702 -0.03(-0.32%)
Jan 30, 2013 8.184 8.204 8.175 8.187 5,037,815 +0.00(+0.01%)
Jan 29, 2013 8.126 8.195 8.106 8.186 7,085,124 +0.06(+0.68%)
Jan 28, 2013 8.176 8.176 8.107 8.130 4,122,488 -0.05(-0.56%)
Jan 25, 2013 8.192 8.210 8.145 8.176 4,443,791 -0.01(-0.07%)
Jan 24, 2013 8.199 8.276 8.147 8.182 5,008,089 +0.01(+0.13%)
Jan 23, 2013 8.183 8.189 8.125 8.171 6,980,385 -0.02(-0.22%)
Jan 22, 2013 8.152 8.189 8.119 8.189 12,505,508 +0.03(+0.36%)
Jan 18, 2013 8.229 8.267 8.122 8.160 7,913,341 -0.03(-0.38%)
Jan 17, 2013 8.218 8.325 8.078 8.192 8,927,030 -0.05(-0.63%)
Jan 16, 2013 8.254 8.288 8.207 8.244 9,502,457 -0.01(-0.13%)
Jan 15, 2013 8.175 8.257 8.148 8.254 6,553,409 +0.02(+0.25%)
Jan 14, 2013 8.267 8.361 8.193 8.234 3,906,810 -0.02(-0.28%)
Jan 11, 2013 8.205 8.270 8.159 8.257 5,196,318 +0.06(+0.77%)
Jan 10, 2013 8.195 8.212 8.119 8.194 3,726,083 +0.04(+0.50%)
Jan 09, 2013 8.072 8.161 8.068 8.153 4,273,075 +0.10(+1.23%)
Jan 08, 2013 8.078 8.106 8.006 8.054 3,586,890 -0.04(-0.51%)
Jan 07, 2013 8.076 8.102 7.984 8.095 5,045,367 +0.01(+0.13%)
Jan 04, 2013 8.118 8.139 8.065 8.084 4,468,384 -0.03(-0.40%)
Jan 03, 2013 8.152 8.198 8.083 8.117 7,817,388 -0.11(-1.28%)
Jan 02, 2013 8.023 8.222 7.800 8.222 10,540,746 +0.42(+5.40%)
Dec 31, 2012 7.680 7.837 7.651 7.800 3,413,798 +0.12(+1.57%)
Dec 28, 2012 7.751 7.762 7.674 7.680 2,757,390 -0.12(-1.56%)
Dec 27, 2012 7.790 7.819 7.711 7.802 3,421,590 +0.01(+0.12%)
Dec 26, 2012 7.834 7.843 7.787 7.792 2,667,399 -0.02(-0.29%)
Dec 24, 2012 7.812 7.844 7.775 7.815 1,419,484 -0.03(-0.37%)
Dec 21, 2012 7.825 7.881 7.734 7.844 7,125,639 -0.01(-0.09%)
Dec 20, 2012 7.847 7.873 7.763 7.851 4,544,016 +0.02(+0.25%)
Dec 19, 2012 7.816 7.849 7.777 7.832 4,541,913 +0.02(+0.25%)
Dec 18, 2012 7.705 7.833 7.664 7.812 5,687,856 +0.11(+1.46%)
Dec 17, 2012 7.575 7.704 7.546 7.700 4,154,790 +0.15(+1.95%)
Dec 14, 2012 7.560 7.589 7.526 7.553 4,178,050 -0.01(-0.11%)
Dec 13, 2012 7.578 7.626 7.515 7.561 3,646,675 -0.03(-0.45%)
Dec 12, 2012 7.630 7.666 7.548 7.595 5,291,873 +0.01(+0.13%)
Dec 11, 2012 7.507 7.611 7.483 7.585 3,093,969 +0.11(+1.47%)
Dec 10, 2012 7.413 7.494 7.380 7.476 2,916,952 +0.03(+0.46%)
Dec 07, 2012 7.412 7.457 7.340 7.441 4,060,779 +0.06(+0.85%)
Dec 06, 2012 7.362 7.385 7.282 7.379 2,586,339 +0.02(+0.23%)
Dec 05, 2012 7.358 7.377 7.269 7.362 2,867,069 +0.00(+0.02%)
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.