Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.48 12.49 12.35 12.45 2,778,795 -0.02(-0.18%)
Apr 28, 2011 12.46 12.49 12.39 12.48 2,688,448 -0.02(-0.12%)
Apr 27, 2011 12.40 12.52 12.34 12.49 4,010,720 +0.11(+0.86%)
Apr 26, 2011 12.25 12.52 12.25 12.38 4,812,396 +0.19(+1.59%)
Apr 25, 2011 12.22 12.23 12.16 12.19 4,994,674 -0.02(-0.13%)
Apr 21, 2011 12.34 12.34 12.07 12.21 5,302,162 -0.03(-0.22%)
Apr 20, 2011 12.10 12.55 12.09 12.23 13,234,837 +0.74(+6.48%)
Apr 19, 2011 11.54 11.56 11.42 11.49 6,290,241 -0.04(-0.39%)
Apr 18, 2011 11.66 11.67 11.48 11.53 5,395,166 -0.28(-2.36%)
Apr 15, 2011 11.69 11.87 11.64 11.81 5,296,172 +0.13(+1.11%)
Apr 14, 2011 11.65 11.68 11.53 11.68 4,726,413 -0.06(-0.53%)
Apr 13, 2011 11.65 11.79 11.65 11.74 5,434,756 +0.15(+1.27%)
Apr 12, 2011 11.57 11.61 11.41 11.60 5,461,942 -0.03(-0.27%)
Apr 11, 2011 11.70 11.75 11.57 11.63 3,768,967 -0.09(-0.74%)
Apr 08, 2011 11.74 11.76 11.64 11.72 6,296,670 +0.01(+0.10%)
Apr 07, 2011 11.68 11.77 11.58 11.70 7,583,289 -0.00(-0.04%)
Apr 06, 2011 11.69 11.76 11.65 11.71 3,641,930 +0.08(+0.67%)
Apr 05, 2011 11.64 11.69 11.58 11.63 7,689,040 -0.02(-0.13%)
Apr 04, 2011 11.68 11.72 11.54 11.65 11,185,895 -0.03(-0.23%)
Apr 01, 2011 12.16 12.16 11.60 11.67 20,097,342 -0.44(-3.64%)
Mar 31, 2011 12.28 12.32 12.11 12.11 7,844,865 -0.19(-1.57%)
Mar 30, 2011 12.24 12.36 12.20 12.31 9,681,251 +0.09(+0.71%)
Mar 29, 2011 11.98 12.22 11.94 12.22 5,032,244 +0.20(+1.67%)
Mar 28, 2011 12.04 12.18 12.01 12.02 3,922,412 -0.09(-0.77%)
Mar 25, 2011 12.12 12.18 12.04 12.11 6,075,448 +0.03(+0.24%)
Mar 24, 2011 12.22 12.23 11.90 12.09 11,531,087 -0.07(-0.57%)
Mar 23, 2011 12.20 12.24 12.08 12.15 4,812,095 -0.11(-0.91%)
Mar 22, 2011 12.49 12.50 12.20 12.27 6,030,475 -0.24(-1.96%)
Mar 21, 2011 12.50 12.52 12.45 12.51 3,605,546 +0.22(+1.83%)
Mar 18, 2011 12.39 12.41 12.21 12.29 4,671,392 +0.08(+0.64%)
Mar 17, 2011 12.34 12.37 12.11 12.21 6,241,231 +0.08(+0.64%)
Mar 16, 2011 12.37 12.46 12.05 12.13 6,524,349 -0.29(-2.33%)
Mar 15, 2011 12.36 12.52 12.35 12.42 4,899,263 -0.12(-0.99%)
Mar 14, 2011 12.48 12.58 12.39 12.54 3,622,741 +0.01(+0.10%)
Mar 11, 2011 12.45 12.58 12.27 12.53 5,843,164 -0.04(-0.28%)
Mar 10, 2011 12.67 12.71 12.49 12.57 4,782,791 -0.29(-2.23%)
Mar 09, 2011 12.87 12.87 12.64 12.85 4,453,916 -0.08(-0.59%)
Mar 08, 2011 12.87 13.00 12.74 12.93 3,511,300 +0.06(+0.43%)
Mar 07, 2011 13.06 13.16 12.72 12.87 7,690,341 -0.14(-1.11%)
Mar 04, 2011 13.01 13.12 12.87 13.02 3,075,865 -0.03(-0.22%)
Mar 03, 2011 12.79 13.07 12.78 13.05 6,885,474 +0.36(+2.86%)
Mar 02, 2011 12.55 12.78 12.54 12.69 3,676,098 +0.16(+1.24%)
Mar 01, 2011 12.78 12.87 12.48 12.53 5,662,575 -0.27(-2.11%)
Feb 28, 2011 12.73 12.82 12.66 12.80 3,643,571 +0.14(+1.11%)
Feb 25, 2011 12.70 12.79 12.62 12.66 5,208,521 +0.03(+0.25%)
Feb 24, 2011 12.55 12.72 12.51 12.63 7,286,783 +0.06(+0.48%)
Feb 23, 2011 12.61 12.65 12.46 12.57 7,190,708 -0.03(-0.23%)
Feb 22, 2011 12.62 12.70 12.48 12.60 7,390,244 -0.18(-1.43%)
Feb 18, 2011 12.93 12.94 12.73 12.78 5,313,860 -0.02(-0.12%)
Feb 17, 2011 12.77 12.81 12.69 12.79 4,492,264 -0.00(-0.02%)
Feb 16, 2011 12.87 12.89 12.73 12.80 5,483,131 -0.01(-0.07%)
Feb 15, 2011 12.88 12.91 12.73 12.81 3,950,134 -0.14(-1.05%)
Feb 14, 2011 13.04 13.04 12.86 12.94 3,306,092 -0.09(-0.68%)
Feb 11, 2011 12.83 13.05 12.80 13.03 2,356,263 +0.11(+0.88%)
Feb 10, 2011 12.69 12.98 12.68 12.92 3,543,895 +0.14(+1.06%)
Feb 09, 2011 12.66 12.83 12.64 12.78 2,725,448 +0.08(+0.67%)
Feb 08, 2011 12.84 12.85 12.67 12.70 12,090,600 -0.12(-0.97%)
Feb 07, 2011 12.88 13.09 12.80 12.82 4,889,728 +0.01(+0.10%)
Feb 04, 2011 12.59 12.82 12.59 12.81 3,378,755 +0.17(+1.32%)
Feb 03, 2011 12.67 12.72 12.58 12.64 4,197,076 -0.08(-0.66%)
Feb 02, 2011 12.59 12.80 12.53 12.73 4,972,586 +0.06(+0.46%)
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.